1. HOME >
  2. 株価時系列 >
  3. 7544 >
  4. 2020年

7544 (株)スリーエフ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302902922872922,100292
2020-12-292892902862901,000290
2020-12-2828829028328410,300284
2020-12-2528828928028012,000280
2020-12-242902922882897,200289
2020-12-232932962932931,800293
2020-12-222982982952967,200296
2020-12-212952962952961,800296
2020-12-182942942932931,300293
2020-12-1729729829529734,300297
2020-12-162962962952963,100296
2020-12-152932952932943,400294
2020-12-142922952912935,200293
2020-12-112912912912913,500291
2020-12-1029429828929114,500291
2020-12-0929729929029445,200294
2020-12-082973002973001,100300
2020-12-072982992982981,000298
2020-12-0430330329629737,100297
2020-12-032993032993032,300303
2020-12-02---301-301
2020-12-01300302300301900301
2020-11-303003033003004,300300
2020-11-2730430430130210,000302
2020-11-263013043013042,000304
2020-11-253073073013012,400301
2020-11-242993072953079,600307
2020-11-203003023003001,200300
2020-11-193033043003023,700302
2020-11-183013043013031,900303
2020-11-173043083003085,900308
2020-11-1630630730530635,300306
2020-11-133083093053092,700309
2020-11-12310310308308500308
2020-11-113023113023115,900311
2020-11-103043063013033,100303
2020-11-093023083023083,300308
2020-11-0630431130330510,500305
2020-11-053103103043047,400304
2020-11-043083093073072,300307
2020-11-023073133073088,100308
2020-10-303123143083083,700308
2020-10-29312312312312400312
2020-10-283123133123131,800313
2020-10-2731331431331321,900313
2020-10-263133153133132,000313
2020-10-233193193133135,700313
2020-10-2232432431831914,500319
2020-10-213193243193243,400324
2020-10-203203203183193,400319
2020-10-193223233183233,100323
2020-10-163153233153238,300323
2020-10-153153183153173,100317
2020-10-143123163123151,300315
2020-10-133153153113111,000311
2020-10-1231531531031111,100311
2020-10-0933433431531929,800319
2020-10-0832033331932617,400326
2020-10-073193203193201,200320
2020-10-063193213183212,300321
2020-10-05319323319319700319
2020-10-0231732431732413,800324
2020-09-303243243183212,200321
2020-09-293173233163173,200317
2020-09-283243243173173,800317
2020-09-25322325321325400325
2020-09-243203243203211,300321
2020-09-233293293223251,300325
2020-09-183273303253293,500329
2020-09-173183273163273,400327
2020-09-163213213183182,000318
2020-09-153203243203211,700321
2020-09-14320320320320200320
2020-09-113203203153151,300315
2020-09-10314316314316800316
2020-09-093133173133161,000316
2020-09-083113183113121,500312
2020-09-073123133103103,600310
2020-09-043133153123122,900312
2020-09-033193233113218,100321
2020-09-023203303153203,100320
2020-09-013163213133132,600313
2020-08-313123213113144,200314
2020-08-283223383143147,300314
2020-08-2732532832532625,800326
2020-08-263343343263312,800331
2020-08-253313363253363,100336
2020-08-243283353283355,400335
2020-08-21330331330331600331
2020-08-203303303293303,900330
2020-08-193303323303329,900332
2020-08-18330330330330600330
2020-08-173303303243241,500324
2020-08-143303313263319,200331
2020-08-133163303163305,400330
2020-08-123193233153235,500323
2020-08-113153213143197,200319
2020-08-073093093073071,200307
2020-08-06309309309309200309
2020-08-053063093053091,200309
2020-08-043073113073081,100308
2020-08-033063133043133,800313
2020-07-313103103103102,400310
2020-07-303113123113112,600311
2020-07-2931231331131110,300311
2020-07-28312314312312900312
2020-07-273123163123123,400312
2020-07-22321321317319800319
2020-07-213153243153238,000323
2020-07-203193193153152,100315
2020-07-173143153123132,200313
2020-07-163113133103114,600311
2020-07-153113133113124,300312
2020-07-143113113093113,700311
2020-07-1332432430831021,100310
2020-07-1031031430431244,400312
2020-07-0933734331331343,300313
2020-07-083133253103253,500325
2020-07-073123173123141,700314
2020-07-063093153093114,500311
2020-07-03305310305306900306
2020-07-023133143053058,300305
2020-07-013163163133143,900314
2020-06-303113163113164,900316
2020-06-2931631631131113,900311
2020-06-263223223163163,800316
2020-06-253173203163162,400316
2020-06-243273273173179,200317
2020-06-233263283223284,600328
2020-06-223253273253254,200325
2020-06-19322322319319200319
2020-06-183163193153191,800319
2020-06-173193223163182,200318
2020-06-163103213103165,400316
2020-06-153143213093105,800310
2020-06-1231531930731712,700317
2020-06-1132232831731711,700317
2020-06-103343343243252,800325
2020-06-093353353303357,200335
2020-06-0832033732033018,400330
2020-06-053133203133205,100320
2020-06-0431232031031223,800312
2020-06-0331431530731014,800310
2020-06-023073153073149,500314
2020-06-0130531530530712,000307
2020-05-293013053013056,500305
2020-05-283033053023027,200302
2020-05-273023063023064,800306
2020-05-2630230229830118,200301
2020-05-2530931630030024,500300
2020-05-2230131229830542,300305
2020-05-213013012982982,700298
2020-05-202993002942988,700298
2020-05-192983002912988,900298
2020-05-183023022972973,900297
2020-05-152973002972972,100297
2020-05-143043052983007,900300
2020-05-1329730629330017,600300
2020-05-122962982942956,200295
2020-05-112982982912916,300291
2020-05-082902922882902,100290
2020-05-072882912852895,300289
2020-05-0129229228528510,500285
2020-04-3029429629129211,700292
2020-04-282912962912965,800296
2020-04-272922922872894,000289
2020-04-242902942902911,300291
2020-04-232932942912914,200291
2020-04-222922972912913,200291
2020-04-212942962932957,200295
2020-04-2030030029529510,800295
2020-04-1729530029230011,600300
2020-04-1629630128829217,700292
2020-04-1530030029029212,500292
2020-04-142983032973016,400301
2020-04-1329531029329720,700297
2020-04-10287303286303170,000303
2020-04-0931832731432728,900327
2020-04-0829730929130920,100309
2020-04-0730430429529712,900297
2020-04-062792972792974,900297
2020-04-032922922802805,400280
2020-04-022942942802925,000292
2020-04-012883002882946,700294
2020-03-312852962852883,400288
2020-03-302882892732859,900285
2020-03-2730030328529514,800295
2020-03-2629529628029422,300294
2020-03-2529829829029510,900295
2020-03-242742862742855,800285
2020-03-232702772602734,800273
2020-03-1927127525326712,600267
2020-03-1827027626727135,500271
2020-03-172472782402788,700278
2020-03-1625627724826118,600261
2020-03-1326626623525444,100254
2020-03-1229729727727821,000278
2020-03-1130230729730011,200300
2020-03-1028630426830327,500303
2020-03-0930530728728832,100288
2020-03-0632132131331313,700313
2020-03-0532733032332311,900323
2020-03-0431633731633017,900330
2020-03-0332733032032018,700320
2020-03-0232034031631926,000319
2020-02-2834034831631662,200316
2020-02-2738038035235224,100352
2020-02-2637738737338712,800387
2020-02-2537938337237713,500377
2020-02-213933943913912,500391
2020-02-203913973913931,200393
2020-02-193893963873943,500394
2020-02-183913943903902,600390
2020-02-1739939938839010,900390
2020-02-1439639739339710,300397
2020-02-134004003973971,400397
2020-02-124034033983985,400398
2020-02-104014044004026,200402
2020-02-074054064024024,000402
2020-02-064024074004066,800406
2020-02-054004003994002,100400
2020-02-043943973923975,500397
2020-02-033863953863957,400395
2020-01-313893923893905,400390
2020-01-3038739938739023,400390
2020-01-293853923833897,800389
2020-01-2838739338738811,300388
2020-01-2740040039539512,800395
2020-01-244014064014043,000404
2020-01-2340740840040018,200400
2020-01-224104104074083,100408
2020-01-2141141240941010,400410
2020-01-204134134074118,000411
2020-01-174134144114127,600412
2020-01-164124174114118,100411
2020-01-1541841841341314,100413
2020-01-1442142141441423,400414
2020-01-10428428407423113,900423
2020-01-0942243441543478,600434
2020-01-0842542541541533,900415
2020-01-0742342741942510,300425
2020-01-0641742340842311,400423

分割・併合履歴 ： [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株