7544 (株)スリーエフ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 394 | 394 | 393 | 394 | 3,100 | 394 |
| 2024-11-20 | 393 | 398 | 393 | 394 | 15,100 | 394 |
| 2024-11-19 | 390 | 391 | 389 | 390 | 4,200 | 390 |
| 2024-11-18 | 393 | 393 | 389 | 390 | 5,000 | 390 |
| 2024-11-15 | 391 | 392 | 389 | 390 | 3,800 | 390 |
| 2024-11-14 | 394 | 394 | 389 | 391 | 4,200 | 391 |
| 2024-11-13 | 388 | 395 | 387 | 393 | 13,400 | 393 |
| 2024-11-12 | 390 | 390 | 388 | 388 | 6,500 | 388 |
| 2024-11-11 | 389 | 391 | 388 | 389 | 2,000 | 389 |
| 2024-11-08 | 389 | 391 | 386 | 389 | 6,700 | 389 |
| 2024-11-07 | 392 | 392 | 387 | 389 | 4,600 | 389 |
| 2024-11-06 | 388 | 393 | 386 | 393 | 9,400 | 393 |
| 2024-11-05 | 392 | 392 | 383 | 390 | 7,100 | 390 |
| 2024-11-01 | 388 | 388 | 383 | 385 | 2,000 | 385 |
| 2024-10-31 | 386 | 389 | 385 | 388 | 8,100 | 388 |
| 2024-10-30 | 394 | 394 | 385 | 390 | 20,300 | 390 |
| 2024-10-29 | 378 | 394 | 373 | 394 | 63,800 | 394 |
| 2024-10-28 | 370 | 378 | 370 | 378 | 2,900 | 378 |
| 2024-10-25 | 373 | 375 | 373 | 373 | 3,700 | 373 |
| 2024-10-24 | 374 | 374 | 372 | 373 | 8,400 | 373 |
| 2024-10-23 | 378 | 379 | 375 | 375 | 5,700 | 375 |
| 2024-10-22 | 382 | 386 | 375 | 380 | 8,100 | 380 |
| 2024-10-21 | 388 | 389 | 386 | 388 | 5,800 | 388 |
| 2024-10-18 | 388 | 390 | 385 | 385 | 6,400 | 385 |
| 2024-10-17 | 390 | 390 | 388 | 389 | 700 | 389 |
| 2024-10-16 | 391 | 392 | 387 | 389 | 8,400 | 389 |
| 2024-10-15 | 392 | 397 | 385 | 391 | 15,700 | 391 |
| 2024-10-11 | 397 | 398 | 391 | 392 | 18,000 | 392 |
| 2024-10-10 | 402 | 410 | 402 | 403 | 22,100 | 403 |
| 2024-10-09 | 400 | 404 | 400 | 402 | 3,600 | 402 |
| 2024-10-08 | 401 | 401 | 397 | 399 | 3,800 | 399 |
| 2024-10-07 | 400 | 405 | 399 | 403 | 5,000 | 403 |
| 2024-10-04 | 401 | 403 | 396 | 398 | 8,600 | 398 |
| 2024-10-03 | 393 | 406 | 393 | 401 | 14,600 | 401 |
| 2024-10-02 | 398 | 402 | 392 | 392 | 5,000 | 392 |
| 2024-10-01 | 402 | 403 | 399 | 400 | 2,200 | 400 |
| 2024-09-30 | 397 | 402 | 397 | 402 | 3,000 | 402 |
| 2024-09-27 | 407 | 407 | 400 | 402 | 25,200 | 402 |
| 2024-09-26 | 406 | 410 | 402 | 404 | 7,300 | 404 |
| 2024-09-25 | 402 | 407 | 402 | 404 | 9,000 | 404 |
| 2024-09-24 | 405 | 414 | 402 | 404 | 55,500 | 404 |
| 2024-09-20 | 416 | 444 | 403 | 403 | 334,200 | 403 |
| 2024-09-19 | 399 | 420 | 399 | 416 | 72,600 | 416 |
| 2024-09-18 | 402 | 402 | 395 | 398 | 16,300 | 398 |
| 2024-09-17 | 403 | 403 | 398 | 399 | 7,800 | 399 |
| 2024-09-13 | 398 | 403 | 396 | 400 | 16,000 | 400 |
| 2024-09-12 | 391 | 394 | 391 | 391 | 2,200 | 391 |
| 2024-09-11 | 392 | 394 | 385 | 388 | 2,900 | 388 |
| 2024-09-10 | 395 | 397 | 393 | 394 | 2,000 | 394 |
| 2024-09-09 | 384 | 391 | 380 | 391 | 4,300 | 391 |
| 2024-09-06 | 394 | 395 | 391 | 392 | 11,600 | 392 |
| 2024-09-05 | 391 | 395 | 391 | 393 | 1,300 | 393 |
| 2024-09-04 | 396 | 399 | 390 | 390 | 11,500 | 390 |
| 2024-09-03 | 398 | 401 | 398 | 400 | 7,300 | 400 |
| 2024-09-02 | 397 | 399 | 397 | 398 | 4,000 | 398 |
| 2024-08-30 | 399 | 401 | 398 | 398 | 13,300 | 398 |
| 2024-08-29 | 397 | 404 | 394 | 401 | 24,000 | 401 |
| 2024-08-28 | 400 | 401 | 397 | 399 | 9,400 | 399 |
| 2024-08-27 | 400 | 403 | 396 | 400 | 9,800 | 400 |
| 2024-08-26 | 394 | 403 | 392 | 398 | 14,700 | 398 |
| 2024-08-23 | 393 | 394 | 392 | 394 | 1,900 | 394 |
| 2024-08-22 | 394 | 395 | 387 | 393 | 8,000 | 393 |
| 2024-08-21 | 398 | 402 | 390 | 391 | 13,100 | 391 |
| 2024-08-20 | 399 | 401 | 393 | 394 | 23,800 | 394 |
| 2024-08-19 | 387 | 412 | 384 | 410 | 20,200 | 410 |
| 2024-08-16 | 386 | 391 | 384 | 387 | 17,900 | 387 |
| 2024-08-15 | 370 | 381 | 370 | 381 | 11,800 | 381 |
| 2024-08-14 | 363 | 377 | 363 | 370 | 18,000 | 370 |
| 2024-08-13 | 360 | 366 | 353 | 361 | 13,800 | 361 |
| 2024-08-09 | 351 | 365 | 351 | 355 | 26,200 | 355 |
| 2024-08-08 | 353 | 357 | 346 | 356 | 9,600 | 356 |
| 2024-08-07 | 334 | 360 | 334 | 359 | 81,300 | 359 |
| 2024-08-06 | 324 | 372 | 324 | 340 | 45,500 | 340 |
| 2024-08-05 | 380 | 386 | 324 | 324 | 89,400 | 324 |
| 2024-08-02 | 431 | 431 | 400 | 404 | 47,200 | 404 |
| 2024-08-01 | 438 | 439 | 432 | 434 | 20,600 | 434 |
| 2024-07-31 | 436 | 440 | 435 | 438 | 1,900 | 438 |
| 2024-07-30 | 435 | 436 | 435 | 436 | 700 | 436 |
| 2024-07-29 | 436 | 437 | 434 | 435 | 2,600 | 435 |
| 2024-07-26 | 433 | 434 | 431 | 434 | 15,200 | 434 |
| 2024-07-25 | 439 | 440 | 432 | 434 | 30,100 | 434 |
| 2024-07-24 | 439 | 443 | 439 | 439 | 3,500 | 439 |
| 2024-07-23 | 442 | 442 | 439 | 439 | 4,800 | 439 |
| 2024-07-22 | 444 | 444 | 440 | 441 | 3,400 | 441 |
| 2024-07-19 | 443 | 443 | 442 | 443 | 3,300 | 443 |
| 2024-07-18 | 441 | 443 | 439 | 441 | 12,000 | 441 |
| 2024-07-17 | 444 | 444 | 441 | 443 | 7,900 | 443 |
| 2024-07-16 | 447 | 447 | 442 | 447 | 12,900 | 447 |
| 2024-07-12 | 446 | 448 | 438 | 447 | 98,300 | 447 |
| 2024-07-11 | 440 | 458 | 431 | 454 | 127,900 | 454 |
| 2024-07-10 | 438 | 440 | 435 | 439 | 6,900 | 439 |
| 2024-07-09 | 435 | 438 | 434 | 438 | 49,100 | 438 |
| 2024-07-08 | 438 | 438 | 430 | 435 | 4,100 | 435 |
| 2024-07-05 | 436 | 439 | 436 | 437 | 1,300 | 437 |
| 2024-07-04 | 435 | 440 | 434 | 437 | 15,600 | 437 |
| 2024-07-03 | 436 | 438 | 435 | 436 | 9,200 | 436 |
| 2024-07-02 | 434 | 435 | 433 | 434 | 8,400 | 434 |
| 2024-07-01 | 433 | 438 | 433 | 435 | 3,100 | 435 |
| 2024-06-28 | 434 | 435 | 432 | 433 | 7,900 | 433 |
| 2024-06-27 | 433 | 435 | 433 | 434 | 4,800 | 434 |
| 2024-06-26 | 435 | 437 | 434 | 434 | 5,200 | 434 |
| 2024-06-25 | 435 | 438 | 434 | 434 | 7,300 | 434 |
| 2024-06-24 | 434 | 436 | 433 | 435 | 5,700 | 435 |
| 2024-06-21 | 434 | 438 | 434 | 434 | 4,500 | 434 |
| 2024-06-20 | 435 | 437 | 433 | 436 | 5,500 | 436 |
| 2024-06-19 | 435 | 435 | 433 | 435 | 4,500 | 435 |
| 2024-06-18 | 435 | 436 | 433 | 436 | 6,200 | 436 |
| 2024-06-17 | 435 | 436 | 434 | 435 | 2,600 | 435 |
| 2024-06-14 | 433 | 438 | 430 | 435 | 15,000 | 435 |
| 2024-06-13 | 437 | 437 | 433 | 436 | 10,000 | 436 |
| 2024-06-12 | 439 | 439 | 436 | 436 | 4,900 | 436 |
| 2024-06-11 | 437 | 437 | 435 | 436 | 6,400 | 436 |
| 2024-06-10 | 439 | 442 | 435 | 437 | 15,600 | 437 |
| 2024-06-07 | 439 | 440 | 436 | 439 | 6,900 | 439 |
| 2024-06-06 | 437 | 438 | 436 | 438 | 1,400 | 438 |
| 2024-06-05 | 439 | 446 | 437 | 438 | 6,900 | 438 |
| 2024-06-04 | 439 | 439 | 437 | 439 | 1,700 | 439 |
| 2024-06-03 | 437 | 440 | 437 | 439 | 6,000 | 439 |
| 2024-05-31 | 435 | 438 | 432 | 435 | 7,600 | 435 |
| 2024-05-30 | 436 | 438 | 435 | 436 | 7,600 | 436 |
| 2024-05-29 | 440 | 441 | 436 | 436 | 5,300 | 436 |
| 2024-05-28 | 441 | 442 | 438 | 442 | 15,400 | 442 |
| 2024-05-27 | 441 | 447 | 441 | 442 | 8,700 | 442 |
| 2024-05-24 | 443 | 444 | 441 | 443 | 7,700 | 443 |
| 2024-05-23 | 443 | 445 | 443 | 443 | 4,000 | 443 |
| 2024-05-22 | 444 | 446 | 441 | 445 | 22,700 | 445 |
| 2024-05-21 | 445 | 447 | 443 | 444 | 15,200 | 444 |
| 2024-05-20 | 440 | 445 | 440 | 443 | 19,200 | 443 |
| 2024-05-17 | 437 | 442 | 436 | 439 | 22,200 | 439 |
| 2024-05-16 | 437 | 441 | 436 | 438 | 14,000 | 438 |
| 2024-05-15 | 438 | 440 | 436 | 438 | 16,100 | 438 |
| 2024-05-14 | 440 | 440 | 433 | 438 | 22,900 | 438 |
| 2024-05-13 | 440 | 441 | 436 | 437 | 25,600 | 437 |
| 2024-05-10 | 440 | 441 | 436 | 440 | 10,500 | 440 |
| 2024-05-09 | 438 | 442 | 438 | 440 | 17,300 | 440 |
| 2024-05-08 | 429 | 438 | 428 | 437 | 17,500 | 437 |
| 2024-05-07 | 431 | 432 | 429 | 431 | 4,300 | 431 |
| 2024-05-02 | 430 | 431 | 427 | 431 | 9,700 | 431 |
| 2024-05-01 | 429 | 431 | 427 | 428 | 5,100 | 428 |
| 2024-04-30 | 424 | 429 | 424 | 429 | 5,800 | 429 |
| 2024-04-26 | 424 | 427 | 424 | 426 | 4,800 | 426 |
| 2024-04-25 | 423 | 428 | 423 | 425 | 4,000 | 425 |
| 2024-04-24 | 425 | 428 | 425 | 426 | 7,200 | 426 |
| 2024-04-23 | 422 | 429 | 422 | 426 | 11,400 | 426 |
| 2024-04-22 | 420 | 423 | 419 | 423 | 4,500 | 423 |
| 2024-04-19 | 425 | 427 | 417 | 420 | 25,500 | 420 |
| 2024-04-18 | 420 | 433 | 420 | 425 | 28,700 | 425 |
| 2024-04-17 | 422 | 426 | 418 | 423 | 15,300 | 423 |
| 2024-04-16 | 426 | 430 | 419 | 421 | 34,400 | 421 |
| 2024-04-15 | 425 | 431 | 425 | 427 | 22,000 | 427 |
| 2024-04-12 | 424 | 438 | 420 | 426 | 129,100 | 426 |
| 2024-04-11 | 459 | 464 | 449 | 464 | 81,900 | 464 |
| 2024-04-10 | 454 | 458 | 453 | 458 | 19,800 | 458 |
| 2024-04-09 | 453 | 453 | 446 | 452 | 15,700 | 452 |
| 2024-04-08 | 437 | 453 | 437 | 453 | 27,700 | 453 |
| 2024-04-05 | 435 | 442 | 435 | 438 | 5,800 | 438 |
| 2024-04-04 | 437 | 443 | 437 | 440 | 15,600 | 440 |
| 2024-04-03 | 443 | 444 | 439 | 440 | 16,200 | 440 |
| 2024-04-02 | 456 | 456 | 437 | 445 | 21,600 | 445 |
| 2024-04-01 | 458 | 462 | 455 | 456 | 17,200 | 456 |
| 2024-03-29 | 456 | 463 | 452 | 455 | 14,000 | 455 |
| 2024-03-28 | 454 | 460 | 454 | 458 | 14,400 | 458 |
| 2024-03-27 | 452 | 456 | 452 | 454 | 12,300 | 454 |
| 2024-03-26 | 457 | 459 | 450 | 454 | 35,400 | 454 |
| 2024-03-25 | 460 | 460 | 453 | 457 | 27,700 | 457 |
| 2024-03-22 | 461 | 464 | 448 | 459 | 103,900 | 459 |
| 2024-03-21 | 440 | 508 | 435 | 469 | 480,200 | 469 |
| 2024-03-19 | 439 | 441 | 433 | 437 | 14,000 | 437 |
| 2024-03-18 | 441 | 441 | 433 | 439 | 26,100 | 439 |
| 2024-03-15 | 435 | 437 | 431 | 431 | 11,100 | 431 |
| 2024-03-14 | 438 | 442 | 427 | 435 | 18,100 | 435 |
| 2024-03-13 | 442 | 442 | 434 | 436 | 9,100 | 436 |
| 2024-03-12 | 431 | 438 | 423 | 438 | 16,900 | 438 |
| 2024-03-11 | 427 | 435 | 423 | 430 | 12,200 | 430 |
| 2024-03-08 | 430 | 434 | 428 | 432 | 6,500 | 432 |
| 2024-03-07 | 430 | 435 | 422 | 432 | 32,800 | 432 |
| 2024-03-06 | 419 | 430 | 416 | 428 | 32,000 | 428 |
| 2024-03-05 | 417 | 421 | 407 | 420 | 53,200 | 420 |
| 2024-03-04 | 432 | 435 | 415 | 423 | 62,700 | 423 |
| 2024-03-01 | 436 | 438 | 432 | 432 | 15,500 | 432 |
| 2024-02-29 | 437 | 442 | 436 | 436 | 21,900 | 436 |
| 2024-02-28 | 445 | 445 | 433 | 435 | 31,700 | 435 |
| 2024-02-27 | 448 | 451 | 439 | 440 | 50,500 | 440 |
| 2024-02-26 | 462 | 462 | 446 | 448 | 95,600 | 448 |
| 2024-02-22 | 475 | 476 | 462 | 464 | 87,300 | 464 |
| 2024-02-21 | 479 | 483 | 472 | 472 | 56,600 | 472 |
| 2024-02-20 | 478 | 483 | 471 | 475 | 56,500 | 475 |
| 2024-02-19 | 465 | 481 | 460 | 471 | 63,900 | 471 |
| 2024-02-16 | 451 | 466 | 451 | 459 | 82,100 | 459 |
| 2024-02-15 | 478 | 512 | 444 | 451 | 409,900 | 451 |
| 2024-02-14 | 475 | 522 | 475 | 478 | 413,800 | 478 |
| 2024-02-13 | 504 | 509 | 446 | 459 | 707,400 | 459 |
| 2024-02-09 | 540 | 605 | 521 | 531 | 3,232,400 | 531 |
| 2024-02-08 | 446 | 510 | 445 | 510 | 1,527,400 | 510 |
| 2024-02-07 | 433 | 487 | 428 | 430 | 833,600 | 430 |
| 2024-02-06 | 384 | 400 | 383 | 400 | 19,600 | 400 |
| 2024-02-05 | 384 | 386 | 383 | 385 | 4,900 | 385 |
| 2024-02-02 | 385 | 386 | 384 | 384 | 4,200 | 384 |
| 2024-02-01 | 382 | 386 | 381 | 385 | 6,100 | 385 |
| 2024-01-31 | 380 | 383 | 380 | 383 | 3,300 | 383 |
| 2024-01-30 | 381 | 384 | 380 | 380 | 6,600 | 380 |
| 2024-01-29 | 385 | 385 | 379 | 380 | 13,700 | 380 |
| 2024-01-26 | 382 | 387 | 382 | 385 | 3,500 | 385 |
| 2024-01-25 | 382 | 387 | 380 | 387 | 9,900 | 387 |
| 2024-01-24 | 381 | 384 | 380 | 382 | 3,700 | 382 |
| 2024-01-23 | 385 | 388 | 381 | 381 | 15,400 | 381 |
| 2024-01-22 | 379 | 386 | 374 | 384 | 13,500 | 384 |
| 2024-01-19 | 381 | 381 | 374 | 374 | 7,400 | 374 |
| 2024-01-18 | 385 | 385 | 381 | 381 | 2,600 | 381 |
| 2024-01-17 | 385 | 392 | 380 | 380 | 23,200 | 380 |
| 2024-01-16 | 384 | 388 | 379 | 387 | 13,200 | 387 |
| 2024-01-15 | 380 | 387 | 379 | 384 | 25,200 | 384 |
| 2024-01-12 | 398 | 402 | 375 | 386 | 104,000 | 386 |
| 2024-01-11 | 400 | 400 | 383 | 390 | 38,700 | 390 |
| 2024-01-10 | 398 | 403 | 392 | 395 | 24,100 | 395 |
| 2024-01-09 | 390 | 405 | 390 | 405 | 52,300 | 405 |
| 2024-01-05 | 377 | 389 | 377 | 389 | 30,100 | 389 |
| 2024-01-04 | 364 | 377 | 364 | 377 | 26,300 | 377 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株
