7544 (株)スリーエフ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 553 | 557 | 550 | 557 | 2,600 | 557 |
| 2025-12-04 | 545 | 556 | 545 | 555 | 6,400 | 555 |
| 2025-12-03 | 559 | 559 | 550 | 554 | 2,100 | 554 |
| 2025-12-02 | 543 | 558 | 540 | 554 | 11,800 | 554 |
| 2025-12-01 | 554 | 559 | 543 | 549 | 15,000 | 549 |
| 2025-11-28 | 560 | 560 | 549 | 557 | 15,200 | 557 |
| 2025-11-27 | 555 | 560 | 555 | 560 | 2,200 | 560 |
| 2025-11-26 | 552 | 557 | 549 | 555 | 5,300 | 555 |
| 2025-11-25 | 553 | 562 | 546 | 557 | 12,800 | 557 |
| 2025-11-21 | 553 | 558 | 550 | 553 | 4,600 | 553 |
| 2025-11-20 | 558 | 562 | 542 | 554 | 11,400 | 554 |
| 2025-11-19 | 555 | 560 | 555 | 558 | 2,200 | 558 |
| 2025-11-18 | 555 | 563 | 553 | 557 | 11,000 | 557 |
| 2025-11-17 | 563 | 563 | 555 | 555 | 8,500 | 555 |
| 2025-11-14 | 562 | 563 | 555 | 561 | 4,000 | 561 |
| 2025-11-13 | 554 | 565 | 554 | 562 | 3,100 | 562 |
| 2025-11-12 | 556 | 560 | 548 | 556 | 9,800 | 556 |
| 2025-11-11 | 555 | 559 | 555 | 559 | 11,400 | 559 |
| 2025-11-10 | 551 | 560 | 549 | 559 | 6,900 | 559 |
| 2025-11-07 | 550 | 558 | 550 | 553 | 9,500 | 553 |
| 2025-11-06 | 552 | 558 | 551 | 557 | 4,100 | 557 |
| 2025-11-05 | 558 | 559 | 540 | 552 | 30,100 | 552 |
| 2025-11-04 | 537 | 555 | 537 | 552 | 7,100 | 552 |
| 2025-10-31 | 543 | 547 | 537 | 537 | 1,500 | 537 |
| 2025-10-30 | 540 | 545 | 536 | 543 | 9,800 | 543 |
| 2025-10-29 | 545 | 546 | 540 | 546 | 8,100 | 546 |
| 2025-10-28 | 543 | 552 | 535 | 546 | 24,400 | 546 |
| 2025-10-27 | 551 | 554 | 549 | 550 | 8,800 | 550 |
| 2025-10-24 | 552 | 556 | 551 | 555 | 4,000 | 555 |
| 2025-10-23 | 552 | 557 | 552 | 553 | 8,700 | 553 |
| 2025-10-22 | 558 | 564 | 549 | 552 | 16,400 | 552 |
| 2025-10-21 | 566 | 573 | 550 | 560 | 20,400 | 560 |
| 2025-10-20 | 570 | 576 | 567 | 567 | 11,000 | 567 |
| 2025-10-17 | 579 | 580 | 566 | 571 | 21,400 | 571 |
| 2025-10-16 | 575 | 581 | 564 | 576 | 11,400 | 576 |
| 2025-10-15 | 565 | 582 | 565 | 572 | 19,300 | 572 |
| 2025-10-14 | 575 | 580 | 550 | 567 | 32,000 | 567 |
| 2025-10-10 | 600 | 600 | 572 | 585 | 63,100 | 585 |
| 2025-10-09 | 592 | 600 | 587 | 600 | 67,500 | 600 |
| 2025-10-08 | 584 | 598 | 581 | 591 | 27,600 | 591 |
| 2025-10-07 | 584 | 596 | 576 | 584 | 12,000 | 584 |
| 2025-10-06 | 594 | 600 | 585 | 587 | 12,400 | 587 |
| 2025-10-03 | 593 | 604 | 581 | 594 | 13,700 | 594 |
| 2025-10-02 | 583 | 595 | 555 | 593 | 14,300 | 593 |
| 2025-10-01 | 600 | 604 | 583 | 588 | 37,400 | 588 |
| 2025-09-30 | 595 | 595 | 587 | 590 | 7,500 | 590 |
| 2025-09-29 | 593 | 598 | 585 | 595 | 20,300 | 595 |
| 2025-09-26 | 591 | 596 | 587 | 593 | 6,600 | 593 |
| 2025-09-25 | 589 | 599 | 584 | 596 | 13,400 | 596 |
| 2025-09-24 | 587 | 590 | 572 | 590 | 7,900 | 590 |
| 2025-09-22 | 594 | 594 | 583 | 593 | 23,500 | 593 |
| 2025-09-19 | 597 | 612 | 572 | 593 | 101,200 | 593 |
| 2025-09-18 | 580 | 599 | 580 | 597 | 19,100 | 597 |
| 2025-09-17 | 590 | 591 | 578 | 588 | 9,700 | 588 |
| 2025-09-16 | 600 | 600 | 577 | 591 | 20,000 | 591 |
| 2025-09-12 | 584 | 598 | 578 | 596 | 20,100 | 596 |
| 2025-09-11 | 580 | 599 | 570 | 584 | 34,400 | 584 |
| 2025-09-10 | 560 | 583 | 550 | 580 | 29,400 | 580 |
| 2025-09-09 | 544 | 560 | 537 | 560 | 20,700 | 560 |
| 2025-09-08 | 527 | 550 | 527 | 544 | 37,600 | 544 |
| 2025-09-05 | 527 | 527 | 521 | 527 | 3,700 | 527 |
| 2025-09-04 | 523 | 527 | 522 | 527 | 2,000 | 527 |
| 2025-09-03 | 528 | 530 | 508 | 527 | 6,400 | 527 |
| 2025-09-02 | 530 | 530 | 521 | 528 | 3,900 | 528 |
| 2025-09-01 | 522 | 532 | 518 | 531 | 8,000 | 531 |
| 2025-08-29 | 522 | 522 | 517 | 522 | 2,000 | 522 |
| 2025-08-28 | 516 | 523 | 501 | 523 | 10,900 | 523 |
| 2025-08-27 | 521 | 523 | 520 | 523 | 5,500 | 523 |
| 2025-08-26 | 514 | 523 | 514 | 521 | 8,900 | 521 |
| 2025-08-25 | 521 | 521 | 516 | 519 | 2,800 | 519 |
| 2025-08-22 | 518 | 520 | 507 | 519 | 6,900 | 519 |
| 2025-08-21 | 520 | 522 | 516 | 520 | 9,500 | 520 |
| 2025-08-20 | 511 | 521 | 511 | 521 | 6,500 | 521 |
| 2025-08-19 | 515 | 520 | 513 | 519 | 8,200 | 519 |
| 2025-08-18 | 521 | 521 | 513 | 518 | 6,700 | 518 |
| 2025-08-15 | 519 | 520 | 511 | 518 | 12,200 | 518 |
| 2025-08-14 | 505 | 520 | 503 | 513 | 19,700 | 513 |
| 2025-08-13 | 508 | 512 | 500 | 510 | 13,900 | 510 |
| 2025-08-12 | 503 | 508 | 503 | 508 | 3,100 | 508 |
| 2025-08-08 | 513 | 513 | 505 | 510 | 6,900 | 510 |
| 2025-08-07 | 500 | 509 | 500 | 509 | 266,100 | 509 |
| 2025-08-06 | 500 | 505 | 500 | 501 | 1,900 | 501 |
| 2025-08-05 | 500 | 504 | 498 | 504 | 6,100 | 504 |
| 2025-08-04 | 498 | 504 | 496 | 503 | 4,000 | 503 |
| 2025-08-01 | 499 | 501 | 492 | 498 | 6,900 | 498 |
| 2025-07-31 | 497 | 499 | 497 | 499 | 3,500 | 499 |
| 2025-07-30 | 499 | 499 | 494 | 499 | 7,700 | 499 |
| 2025-07-29 | 502 | 502 | 494 | 499 | 16,600 | 499 |
| 2025-07-28 | 505 | 505 | 495 | 495 | 17,900 | 495 |
| 2025-07-25 | 499 | 500 | 496 | 500 | 16,900 | 500 |
| 2025-07-24 | 500 | 500 | 492 | 499 | 30,300 | 499 |
| 2025-07-23 | 500 | 500 | 492 | 498 | 7,400 | 498 |
| 2025-07-22 | 494 | 500 | 494 | 500 | 13,200 | 500 |
| 2025-07-18 | 496 | 499 | 494 | 494 | 3,200 | 494 |
| 2025-07-17 | 499 | 501 | 494 | 496 | 13,400 | 496 |
| 2025-07-16 | 502 | 502 | 493 | 500 | 25,200 | 500 |
| 2025-07-15 | 497 | 502 | 485 | 498 | 38,900 | 498 |
| 2025-07-14 | 497 | 497 | 474 | 494 | 41,500 | 494 |
| 2025-07-11 | 480 | 509 | 472 | 496 | 480,800 | 496 |
| 2025-07-10 | 467 | 470 | 465 | 469 | 23,600 | 469 |
| 2025-07-09 | 467 | 467 | 463 | 466 | 2,600 | 466 |
| 2025-07-08 | 467 | 467 | 463 | 466 | 2,900 | 466 |
| 2025-07-07 | 464 | 467 | 457 | 467 | 7,300 | 467 |
| 2025-07-04 | 463 | 467 | 457 | 463 | 5,000 | 463 |
| 2025-07-03 | 467 | 467 | 463 | 466 | 3,100 | 466 |
| 2025-07-02 | 464 | 467 | 446 | 467 | 16,200 | 467 |
| 2025-07-01 | 464 | 467 | 461 | 467 | 3,400 | 467 |
| 2025-06-30 | 465 | 467 | 464 | 464 | 4,300 | 464 |
| 2025-06-27 | 467 | 468 | 463 | 467 | 4,700 | 467 |
| 2025-06-26 | 466 | 468 | 465 | 467 | 10,900 | 467 |
| 2025-06-25 | 466 | 467 | 462 | 462 | 7,900 | 462 |
| 2025-06-24 | 466 | 466 | 465 | 466 | 3,200 | 466 |
| 2025-06-23 | 462 | 467 | 462 | 464 | 3,400 | 464 |
| 2025-06-20 | 465 | 467 | 462 | 466 | 5,900 | 466 |
| 2025-06-19 | 465 | 467 | 464 | 465 | 6,600 | 465 |
| 2025-06-18 | 463 | 467 | 459 | 464 | 11,500 | 464 |
| 2025-06-17 | 467 | 467 | 466 | 467 | 700 | 467 |
| 2025-06-16 | 465 | 467 | 462 | 467 | 29,000 | 467 |
| 2025-06-13 | 465 | 467 | 464 | 464 | 2,900 | 464 |
| 2025-06-12 | 466 | 467 | 465 | 465 | 3,600 | 465 |
| 2025-06-11 | 468 | 468 | 466 | 467 | 4,900 | 467 |
| 2025-06-10 | 463 | 468 | 463 | 465 | 20,600 | 465 |
| 2025-06-09 | 467 | 467 | 464 | 466 | 4,900 | 466 |
| 2025-06-06 | 466 | 467 | 464 | 467 | 4,500 | 467 |
| 2025-06-05 | 467 | 468 | 466 | 468 | 4,000 | 468 |
| 2025-06-04 | 466 | 470 | 464 | 467 | 18,500 | 467 |
| 2025-06-03 | 470 | 470 | 464 | 464 | 13,700 | 464 |
| 2025-06-02 | 470 | 470 | 465 | 470 | 4,700 | 470 |
| 2025-05-30 | 464 | 471 | 462 | 470 | 29,100 | 470 |
| 2025-05-29 | 463 | 468 | 463 | 466 | 3,600 | 466 |
| 2025-05-28 | 468 | 468 | 465 | 467 | 6,600 | 467 |
| 2025-05-27 | 467 | 469 | 465 | 468 | 24,600 | 468 |
| 2025-05-26 | 466 | 467 | 463 | 467 | 9,600 | 467 |
| 2025-05-23 | 465 | 466 | 461 | 466 | 24,900 | 466 |
| 2025-05-22 | 461 | 465 | 459 | 465 | 5,600 | 465 |
| 2025-05-21 | 462 | 466 | 460 | 464 | 19,300 | 464 |
| 2025-05-20 | 460 | 463 | 460 | 460 | 32,400 | 460 |
| 2025-05-19 | 453 | 460 | 446 | 460 | 10,900 | 460 |
| 2025-05-16 | 456 | 459 | 451 | 453 | 11,900 | 453 |
| 2025-05-15 | 451 | 455 | 451 | 455 | 4,600 | 455 |
| 2025-05-14 | 455 | 455 | 450 | 455 | 7,200 | 455 |
| 2025-05-13 | 444 | 456 | 443 | 454 | 52,500 | 454 |
| 2025-05-12 | 443 | 444 | 438 | 442 | 12,800 | 442 |
| 2025-05-09 | 436 | 439 | 436 | 436 | 2,000 | 436 |
| 2025-05-08 | 438 | 445 | 435 | 439 | 28,300 | 439 |
| 2025-05-07 | 438 | 438 | 433 | 438 | 3,100 | 438 |
| 2025-05-02 | 437 | 437 | 432 | 437 | 4,200 | 437 |
| 2025-05-01 | 431 | 438 | 431 | 434 | 5,700 | 434 |
| 2025-04-30 | 437 | 437 | 431 | 433 | 16,100 | 433 |
| 2025-04-28 | 428 | 430 | 425 | 429 | 1,700 | 429 |
| 2025-04-25 | 426 | 429 | 425 | 428 | 1,800 | 428 |
| 2025-04-24 | 428 | 428 | 426 | 427 | 600 | 427 |
| 2025-04-23 | 428 | 429 | 425 | 427 | 1,100 | 427 |
| 2025-04-22 | 423 | 430 | 423 | 425 | 1,700 | 425 |
| 2025-04-21 | 430 | 431 | 425 | 425 | 8,400 | 425 |
| 2025-04-18 | 431 | 432 | 428 | 431 | 6,200 | 431 |
| 2025-04-17 | 423 | 432 | 423 | 431 | 10,200 | 431 |
| 2025-04-16 | 428 | 428 | 422 | 423 | 3,000 | 423 |
| 2025-04-15 | 428 | 430 | 426 | 428 | 4,000 | 428 |
| 2025-04-14 | 431 | 431 | 424 | 429 | 4,200 | 429 |
| 2025-04-11 | 416 | 443 | 402 | 431 | 153,500 | 431 |
| 2025-04-10 | 414 | 434 | 411 | 432 | 29,800 | 432 |
| 2025-04-09 | 415 | 415 | 399 | 410 | 13,200 | 410 |
| 2025-04-08 | 406 | 416 | 399 | 415 | 11,300 | 415 |
| 2025-04-07 | 415 | 419 | 387 | 399 | 61,100 | 399 |
| 2025-04-04 | 434 | 434 | 413 | 426 | 16,600 | 426 |
| 2025-04-03 | 427 | 439 | 414 | 439 | 19,200 | 439 |
| 2025-04-02 | 430 | 435 | 426 | 428 | 10,300 | 428 |
| 2025-04-01 | 434 | 436 | 431 | 435 | 1,800 | 435 |
| 2025-03-31 | 436 | 436 | 430 | 434 | 4,000 | 434 |
| 2025-03-28 | 438 | 438 | 431 | 435 | 4,900 | 435 |
| 2025-03-27 | 435 | 443 | 434 | 438 | 15,500 | 438 |
| 2025-03-26 | 441 | 442 | 436 | 436 | 6,900 | 436 |
| 2025-03-25 | 446 | 446 | 438 | 438 | 6,100 | 438 |
| 2025-03-24 | 449 | 449 | 437 | 446 | 18,400 | 446 |
| 2025-03-21 | 431 | 466 | 430 | 448 | 92,300 | 448 |
| 2025-03-19 | 430 | 431 | 428 | 431 | 2,000 | 431 |
| 2025-03-18 | 428 | 432 | 426 | 432 | 3,300 | 432 |
| 2025-03-17 | 427 | 431 | 427 | 429 | 11,800 | 429 |
| 2025-03-14 | 433 | 433 | 432 | 433 | 1,200 | 433 |
| 2025-03-13 | 431 | 432 | 431 | 432 | 200 | 432 |
| 2025-03-12 | 432 | 433 | 432 | 433 | 600 | 433 |
| 2025-03-11 | 428 | 433 | 428 | 433 | 1,200 | 433 |
| 2025-03-10 | 428 | 433 | 428 | 430 | 2,100 | 430 |
| 2025-03-07 | 431 | 434 | 428 | 428 | 1,500 | 428 |
| 2025-03-06 | 428 | 434 | 428 | 434 | 1,700 | 434 |
| 2025-03-05 | 427 | 431 | 427 | 429 | 1,700 | 429 |
| 2025-03-04 | 429 | 433 | 428 | 430 | 10,100 | 430 |
| 2025-03-03 | 432 | 438 | 430 | 430 | 4,800 | 430 |
| 2025-02-28 | 425 | 428 | 423 | 425 | 6,400 | 425 |
| 2025-02-27 | 434 | 437 | 425 | 430 | 11,200 | 430 |
| 2025-02-26 | 444 | 447 | 436 | 441 | 9,700 | 441 |
| 2025-02-25 | 451 | 451 | 435 | 443 | 27,700 | 443 |
| 2025-02-21 | 454 | 470 | 444 | 450 | 94,000 | 450 |
| 2025-02-20 | 450 | 453 | 448 | 452 | 3,000 | 452 |
| 2025-02-19 | 454 | 458 | 449 | 453 | 3,800 | 453 |
| 2025-02-18 | 443 | 457 | 443 | 457 | 36,100 | 457 |
| 2025-02-17 | 447 | 447 | 442 | 445 | 5,600 | 445 |
| 2025-02-14 | 481 | 484 | 439 | 442 | 287,300 | 442 |
| 2025-02-13 | 430 | 432 | 429 | 429 | 11,500 | 429 |
| 2025-02-12 | 430 | 431 | 427 | 430 | 7,500 | 430 |
| 2025-02-10 | 427 | 431 | 425 | 429 | 6,300 | 429 |
| 2025-02-07 | 431 | 431 | 429 | 429 | 400 | 429 |
| 2025-02-06 | 433 | 433 | 428 | 433 | 3,400 | 433 |
| 2025-02-05 | 428 | 430 | 426 | 430 | 3,600 | 430 |
| 2025-02-04 | 428 | 430 | 425 | 429 | 4,900 | 429 |
| 2025-02-03 | 426 | 430 | 426 | 428 | 6,100 | 428 |
| 2025-01-31 | 430 | 431 | 425 | 426 | 2,000 | 426 |
| 2025-01-30 | 427 | 432 | 425 | 430 | 10,800 | 430 |
| 2025-01-29 | 430 | 431 | 426 | 429 | 6,000 | 429 |
| 2025-01-28 | 418 | 432 | 418 | 431 | 12,400 | 431 |
| 2025-01-27 | 422 | 425 | 419 | 420 | 12,400 | 420 |
| 2025-01-24 | 425 | 425 | 419 | 420 | 13,800 | 420 |
| 2025-01-23 | 418 | 423 | 416 | 420 | 5,200 | 420 |
| 2025-01-22 | 417 | 422 | 415 | 418 | 5,900 | 418 |
| 2025-01-21 | 419 | 424 | 414 | 418 | 3,300 | 418 |
| 2025-01-20 | 420 | 424 | 418 | 418 | 1,400 | 418 |
| 2025-01-17 | 420 | 420 | 417 | 420 | 1,800 | 420 |
| 2025-01-16 | 417 | 423 | 417 | 420 | 3,900 | 420 |
| 2025-01-15 | 421 | 425 | 416 | 418 | 6,300 | 418 |
| 2025-01-14 | 418 | 430 | 418 | 423 | 11,700 | 423 |
| 2025-01-10 | 435 | 435 | 415 | 424 | 60,900 | 424 |
| 2025-01-09 | 445 | 447 | 433 | 439 | 23,000 | 439 |
| 2025-01-08 | 441 | 446 | 439 | 446 | 16,800 | 446 |
| 2025-01-07 | 432 | 440 | 431 | 439 | 13,900 | 439 |
| 2025-01-06 | 432 | 433 | 424 | 431 | 8,900 | 431 |
分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株