7544 (株)スリーエフ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3029630429630111,700301
2021-12-292962992962987,600298
2021-12-2829529829429815,500298
2021-12-2729629629529520,100295
2021-12-2429429629429610,500296
2021-12-2329629629429612,300296
2021-12-222982982932969,800296
2021-12-212912942912947,700294
2021-12-202952952912929,300292
2021-12-1730030029229514,500295
2021-12-1629730029430016,000300
2021-12-1529429629329628,300296
2021-12-1429429529329312,800293
2021-12-132942942942948,700294
2021-12-1029529529229413,500294
2021-12-092952952942958,700295
2021-12-082942952942957,200295
2021-12-072922942922936,200293
2021-12-0629229429029211,000292
2021-12-0328929328929310,200293
2021-12-0229029628929125,400291
2021-12-0129329529029510,900295
2021-11-3029529629229224,800292
2021-11-2929830129429515,300295
2021-11-2629930029829812,000298
2021-11-2530130129829810,400298
2021-11-243033053013027,300302
2021-11-223033033023037,700303
2021-11-1930230230030216,900302
2021-11-1830430530230212,200302
2021-11-173063063043048,500304
2021-11-163073073053055,600305
2021-11-1530530930430513,800305
2021-11-1230630730530512,800305
2021-11-113093093053069,000306
2021-11-103103113083089,900308
2021-11-093103113103106,900310
2021-11-0831031131031012,600310
2021-11-053123123113116,300311
2021-11-043133153123127,600312
2021-11-0231531531031311,500313
2021-11-013133143133136,100313
2021-10-293153153113128,800312
2021-10-2831431531131511,600315
2021-10-2731631731431510,500315
2021-10-263163173163166,500316
2021-10-253163183153166,100316
2021-10-223163163153166,800316
2021-10-2131631731531517,800315
2021-10-2031431731331510,400315
2021-10-193193193143147,700314
2021-10-183183203133207,600320
2021-10-1532732731431916,600319
2021-10-143223233153224,200322
2021-10-133213233203234,400323
2021-10-123203253173227,500322
2021-10-113133203133205,400320
2021-10-083173173133132,200313
2021-10-073143163143161,600316
2021-10-063193193123124,100312
2021-10-0532132130831869,800318
2021-10-043233233213212,800321
2021-10-013223233213232,200323
2021-09-303243243213228,700322
2021-09-293213233193237,100323
2021-09-283223253213244,600324
2021-09-273213263213233,100323
2021-09-243203233203225,000322
2021-09-223203233193191,000319
2021-09-2132032231932015,700320
2021-09-173213243213224,300322
2021-09-163243243213214,300321
2021-09-153243243233241,900324
2021-09-143263263233245,900324
2021-09-133263273233266,300326
2021-09-10324327324326800326
2021-09-093243253233246,400324
2021-09-0832532932332510,600325
2021-09-0732532832532611,900326
2021-09-063243263233256,200325
2021-09-0332832932332420,300324
2021-09-023263283253282,000328
2021-09-013233263223263,900326
2021-08-313233253233231,600323
2021-08-3032432431732312,300323
2021-08-2732433632432758,200327
2021-08-263283283253285,200328
2021-08-253273283263282,300328
2021-08-2432132832132711,000327
2021-08-233213243203227,100322
2021-08-2032132331832210,700322
2021-08-193223223193203,400320
2021-08-183173213163213,100321
2021-08-173203203163207,100320
2021-08-163193193153155,000315
2021-08-133193193173173,200317
2021-08-123163183163184,800318
2021-08-113153173153176,800317
2021-08-103153163143162,000316
2021-08-063133173133139,800313
2021-08-053133143133137,500313
2021-08-043153153143143,200314
2021-08-0331531531331514,600315
2021-08-0231731831431513,600315
2021-07-303193193173171,900317
2021-07-293153203153197,300319
2021-07-2831233831231479,300314
2021-07-273123153123136,100313
2021-07-263163163133134,400313
2021-07-2131732031031354,500313
2021-07-203163183163177,100317
2021-07-193183203173179,200317
2021-07-163193213183198,200319
2021-07-1532032231932023,600320
2021-07-1431332031232017,800320
2021-07-1331031531031410,300314
2021-07-1231431430831023,100310
2021-07-0931932430831094,100310
2021-07-08320368313313632,400313
2021-07-0732332331531521,200315
2021-07-0631332131332020,500320
2021-07-053133153133136,300313
2021-07-023163163133149,500314
2021-07-0131431831331316,600313
2021-06-3031531531231413,300314
2021-06-293143153123133,500313
2021-06-283143173143149,000314
2021-06-2530731530731326,100313
2021-06-243073083063079,800307
2021-06-2330830930630711,400307
2021-06-223093103073086,500308
2021-06-2130931030530520,700305
2021-06-1831431630931021,400310
2021-06-173113133103133,400313
2021-06-163103143103127,200312
2021-06-1531331431031112,200311
2021-06-143163163123137,600313
2021-06-1131631731231416,700314
2021-06-103153153113129,800312
2021-06-0931131531131345,500313
2021-06-08315324310319119,700319
2021-06-07316321313315114,000315
2021-06-04336340319320358,900320
2021-06-033704153283435,863,500343
2021-06-023003773003695,468,600369
2021-06-013003002993001,200300
2021-05-312973002972992,400299
2021-05-282992992972985,000298
2021-05-272992992972971,900297
2021-05-262982992952973,600297
2021-05-252982992972988,400298
2021-05-2430130129529818,100298
2021-05-2130330430030313,500303
2021-05-203033043013043,000304
2021-05-193033033013013,600301
2021-05-183063063013042,300304
2021-05-1731231229630839,900308
2021-05-143063143063114,400311
2021-05-133063093063084,200308
2021-05-123093133063076,700307
2021-05-113113123103121,200312
2021-05-103163163123141,900314
2021-05-07310312310311800311
2021-05-063153183103104,400310
2021-04-303083133073133,500313
2021-04-283073113063082,700308
2021-04-273073103073072,600307
2021-04-263113113053068,600306
2021-04-233063113053113,800311
2021-04-2230931230430812,000308
2021-04-2130732230631121,900311
2021-04-2031231230530815,500308
2021-04-1932032030531220,100312
2021-04-1632532531832019,600320
2021-04-1532132532032020,800320
2021-04-1432232732132215,100322
2021-04-1333233232232257,600322
2021-04-12330332321330173,600330
2021-04-093203403123291,339,800329
2021-04-0830230229729716,600297
2021-04-0730130229930210,700302
2021-04-062993012992994,100299
2021-04-053003002983005,600300
2021-04-0229930029729816,400298
2021-04-013033032982997,700299
2021-03-312993002982992,800299
2021-03-302992992982991,400299
2021-03-292993012992994,000299
2021-03-263003012982995,100299
2021-03-252983012982994,300299
2021-03-242982992952985,300298
2021-03-233003022982986,500298
2021-03-223023033013023,100302
2021-03-1929530229530214,900302
2021-03-183003002982997,700299
2021-03-173013012992995,400299
2021-03-162993022983015,000301
2021-03-152982992962992,900299
2021-03-122982982962971,400297
2021-03-112972982952974,200297
2021-03-102952972952972,000297
2021-03-092982982952952,400295
2021-03-082932972932962,600296
2021-03-052952952932931,600293
2021-03-042942952942951,700295
2021-03-0329929929429411,100294
2021-03-023013012952987,100298
2021-03-012992992962983,000298
2021-02-2630030129630113,700301
2021-02-253013012972983,800298
2021-02-2430130129930019,700300
2021-02-2229730029730014,500300
2021-02-1929830029529711,700297
2021-02-183023022962985,400298
2021-02-173003022993009,400300
2021-02-163003012982987,300298
2021-02-1530430430030116,600301
2021-02-123053053013054,400305
2021-02-103033043003045,200304
2021-02-0930330430130112,200301
2021-02-083033043003003,900300
2021-02-0529930329829915,000299
2021-02-043003002972975,900297
2021-02-032963002963009,300300
2021-02-022952972952962,800296
2021-02-012992992952951,400295
2021-01-292952982952981,100298
2021-01-282982982912946,300294
2021-01-272982992962962,300296
2021-01-262952982942989,600298
2021-01-2529529528529123,000291
2021-01-222862952862956,300295
2021-01-212862902852903,300290
2021-01-202882882852852,400285
2021-01-1929029028528616,900286
2021-01-1829429728528718,700287
2021-01-152902992902938,800293
2021-01-1429230329229835,000298
2021-01-1329229528929012,500290
2021-01-122932932892916,300291
2021-01-082892952882952,700295
2021-01-07293293289289600289
2021-01-062902912872912,600291
2021-01-052862912862902,300290
2021-01-042932932832866,200286

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