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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
