7544 (株)スリーエフの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	361	374	361	369	15,700	369
2023-12-28	359	369	359	364	14,800	364
2023-12-27	358	360	356	357	13,600	357
2023-12-26	358	360	356	356	13,500	356
2023-12-25	358	358	353	358	29,500	358
2023-12-22	368	374	356	357	160,800	357
2023-12-21	352	433	352	392	477,100	392
2023-12-20	354	360	353	353	7,300	353
2023-12-19	352	353	352	352	900	352
2023-12-18	354	354	352	352	2,100	352
2023-12-15	351	354	351	352	1,800	352
2023-12-14	353	355	350	350	5,000	350
2023-12-13	349	352	349	350	3,400	350
2023-12-12	352	352	348	349	2,100	349
2023-12-11	346	351	345	351	8,100	351
2023-12-08	344	345	344	344	2,400	344
2023-12-07	346	347	343	344	5,100	344
2023-12-06	347	348	346	348	2,900	348
2023-12-05	349	349	345	346	3,800	346
2023-12-04	350	351	345	350	8,500	350
2023-12-01	350	351	350	351	4,000	351
2023-11-30	354	354	349	351	6,300	351
2023-11-29	350	351	350	350	6,900	350
2023-11-28	355	355	349	351	6,800	351
2023-11-27	353	353	349	352	4,300	352
2023-11-24	352	352	348	349	4,400	349
2023-11-22	348	350	347	350	2,700	350
2023-11-21	349	349	347	349	3,200	349
2023-11-20	350	351	348	348	2,700	348
2023-11-17	350	350	348	348	2,900	348
2023-11-16	349	350	348	350	3,300	350
2023-11-15	348	349	347	348	4,000	348
2023-11-14	349	349	347	348	2,600	348
2023-11-13	350	350	346	347	5,700	347
2023-11-10	346	350	346	346	5,000	346
2023-11-09	347	349	346	346	2,800	346
2023-11-08	348	348	347	347	900	347
2023-11-07	348	349	347	347	3,500	347
2023-11-06	348	350	345	350	6,400	350
2023-11-02	349	349	344	345	7,100	345
2023-11-01	342	349	342	349	34,200	349
2023-10-31	348	351	347	350	2,600	350
2023-10-30	350	351	347	349	3,700	349
2023-10-27	345	350	345	350	1,500	350
2023-10-26	349	349	344	345	2,100	345
2023-10-25	343	349	342	349	4,500	349
2023-10-24	346	346	338	341	7,800	341
2023-10-23	347	349	344	348	8,600	348
2023-10-20	351	353	349	349	11,100	349
2023-10-19	352	357	350	350	4,200	350
2023-10-18	352	355	349	354	4,400	354
2023-10-17	355	355	350	354	7,300	354
2023-10-16	361	361	348	350	17,200	350
2023-10-13	361	363	340	363	70,000	363
2023-10-12	370	379	367	373	55,300	373
2023-10-11	358	367	358	363	29,400	363
2023-10-10	350	360	350	356	22,900	356
2023-10-06	345	348	342	346	9,000	346
2023-10-05	340	349	340	344	17,200	344
2023-10-04	334	347	333	339	34,100	339
2023-10-03	350	350	345	345	21,100	345
2023-10-02	364	365	350	350	32,900	350
2023-09-29	368	371	364	364	14,000	364
2023-09-28	367	371	364	370	11,800	370
2023-09-27	379	379	366	367	22,900	367
2023-09-26	369	378	366	374	47,600	374
2023-09-25	381	383	364	365	80,000	365
2023-09-22	388	395	376	381	237,600	381
2023-09-21	373	453	371	400	763,900	400
2023-09-20	369	373	367	373	14,600	373
2023-09-19	372	372	366	371	21,100	371
2023-09-15	368	372	362	372	36,800	372
2023-09-14	359	371	359	371	33,300	371
2023-09-13	357	361	356	358	8,500	358
2023-09-12	355	356	354	356	9,500	356
2023-09-11	357	359	354	355	8,000	355
2023-09-08	359	359	356	357	3,200	357
2023-09-07	360	360	358	360	5,900	360
2023-09-06	355	360	355	360	9,100	360
2023-09-05	352	356	352	356	8,600	356
2023-09-04	350	357	349	353	17,900	353
2023-09-01	347	355	346	349	6,100	349
2023-08-31	351	351	347	349	7,300	349
2023-08-30	357	357	345	351	10,800	351
2023-08-29	375	375	351	357	49,800	357
2023-08-28	375	392	375	375	47,400	375
2023-08-25	362	380	357	375	50,800	375
2023-08-24	353	368	353	363	25,000	363
2023-08-23	340	353	339	353	21,200	353
2023-08-22	338	342	337	340	8,600	340
2023-08-21	337	338	334	336	6,700	336
2023-08-18	330	340	330	339	24,600	339
2023-08-17	327	333	327	329	7,500	329
2023-08-16	326	327	325	325	3,600	325
2023-08-15	323	325	322	325	12,100	325
2023-08-14	321	323	321	323	7,900	323
2023-08-10	320	321	320	321	5,200	321
2023-08-09	320	321	319	320	2,400	320
2023-08-08	317	320	316	320	10,600	320
2023-08-07	319	321	314	316	10,700	316
2023-08-04	318	320	318	319	4,100	319
2023-08-03	316	318	316	318	3,200	318
2023-08-02	317	318	315	318	5,600	318
2023-08-01	319	319	316	318	4,300	318
2023-07-31	321	321	318	319	4,100	319
2023-07-28	320	320	317	318	3,900	318
2023-07-27	317	319	315	319	5,200	319
2023-07-26	314	317	314	316	3,700	316
2023-07-25	315	316	313	314	6,400	314
2023-07-24	315	316	314	316	900	316
2023-07-21	321	321	313	314	11,400	314
2023-07-20	315	319	313	319	7,100	319
2023-07-19	324	327	310	319	30,800	319
2023-07-18	320	320	312	316	18,400	316
2023-07-14	320	324	308	320	122,900	320
2023-07-13	336	344	328	344	146,400	344
2023-07-12	336	350	321	331	303,700	331
2023-07-11	313	325	309	320	33,700	320
2023-07-10	307	310	307	310	3,200	310
2023-07-07	305	306	303	306	1,700	306
2023-07-06	304	308	304	305	5,800	305
2023-07-05	306	306	304	304	1,900	304
2023-07-04	307	307	305	306	3,700	306
2023-07-03	305	306	303	304	2,100	304
2023-06-30	305	305	304	304	1,300	304
2023-06-29	304	305	304	305	1,700	305
2023-06-28	303	304	302	304	1,800	304
2023-06-27	302	303	302	302	1,000	302
2023-06-26	303	304	302	303	900	303
2023-06-23	303	303	302	303	3,900	303
2023-06-22	302	306	302	306	1,900	306
2023-06-21	304	304	302	302	1,200	302
2023-06-20	303	305	301	303	9,300	303
2023-06-19	306	306	303	303	1,500	303
2023-06-16	304	305	302	302	3,000	302
2023-06-15	303	303	303	303	800	303
2023-06-14	305	305	302	303	4,700	303
2023-06-13	307	307	304	305	2,200	305
2023-06-12	302	304	302	303	1,600	303
2023-06-09	301	303	300	303	4,100	303
2023-06-08	301	303	300	302	4,900	302
2023-06-07	300	302	300	301	2,900	301
2023-06-06	299	303	298	302	5,500	302
2023-06-05	302	302	296	299	5,500	299
2023-06-02	302	302	298	300	7,200	300
2023-06-01	301	302	297	301	7,200	301
2023-05-31	305	305	302	302	3,300	302
2023-05-30	302	305	302	305	5,300	305
2023-05-29	302	304	301	304	6,500	304
2023-05-26	303	306	302	304	12,500	304
2023-05-25	309	309	304	305	5,300	305
2023-05-24	303	311	303	304	13,100	304
2023-05-23	305	307	301	303	12,800	303
2023-05-22	302	310	302	305	10,600	305
2023-05-19	306	309	301	305	10,200	305
2023-05-18	305	308	303	306	7,400	306
2023-05-17	304	308	303	305	5,900	305
2023-05-16	305	308	300	302	21,500	302
2023-05-15	305	317	302	313	14,500	313
2023-05-12	305	307	300	305	9,300	305
2023-05-11	310	310	297	297	47,500	297
2023-05-10	311	311	304	308	17,400	308
2023-05-09	311	315	304	305	40,600	305
2023-05-08	309	315	307	313	53,200	313
2023-05-02	325	345	311	312	504,300	312
2023-05-01	292	354	292	326	979,300	326
2023-04-28	290	295	287	288	30,400	288
2023-04-27	286	292	286	287	18,200	287
2023-04-26	289	295	285	286	33,700	286
2023-04-25	292	293	288	289	5,300	289
2023-04-24	291	293	290	290	2,400	290
2023-04-21	292	294	291	292	4,200	292
2023-04-20	291	299	288	292	20,600	292
2023-04-19	290	298	290	294	3,800	294
2023-04-18	294	297	290	290	5,200	290
2023-04-17	290	294	287	294	16,000	294
2023-04-14	292	306	286	292	66,000	292
2023-04-13	290	301	288	295	43,300	295
2023-04-12	286	291	286	288	7,800	288
2023-04-11	285	290	285	290	13,100	290
2023-04-10	285	286	283	285	8,000	285
2023-04-07	284	284	284	284	1,200	284
2023-04-06	285	285	283	283	4,400	283
2023-04-05	284	285	284	285	3,200	285
2023-04-04	284	287	282	285	10,700	285
2023-04-03	282	284	281	284	3,600	284
2023-03-31	281	283	281	282	3,300	282
2023-03-30	281	282	279	281	3,500	281
2023-03-29	284	285	281	281	4,800	281
2023-03-28	282	283	280	282	18,200	282
2023-03-27	281	283	281	283	5,900	283
2023-03-24	281	282	280	281	3,500	281
2023-03-23	281	281	280	281	800	281
2023-03-22	281	282	280	280	5,300	280
2023-03-20	281	282	281	281	1,500	281
2023-03-17	281	282	280	281	5,100	281
2023-03-16	283	283	280	281	11,000	281
2023-03-15	282	283	282	283	1,600	283
2023-03-14	284	284	282	282	9,900	282
2023-03-13	284	286	284	284	14,900	284
2023-03-10	287	287	284	284	15,200	284
2023-03-09	287	287	286	286	8,600	286
2023-03-08	287	287	285	287	7,800	287
2023-03-07	286	287	286	287	1,000	287
2023-03-06	287	287	286	287	2,000	287
2023-03-03	286	287	286	286	2,900	286
2023-03-02	287	287	286	286	2,300	286
2023-03-01	288	288	286	287	8,300	287
2023-02-28	288	289	287	288	5,000	288
2023-02-27	289	290	285	288	9,600	288
2023-02-24	290	291	289	291	12,600	291
2023-02-22	290	291	289	291	5,900	291
2023-02-21	289	291	289	291	3,700	291
2023-02-20	291	291	289	289	4,700	289
2023-02-17	291	292	290	290	3,000	290
2023-02-16	291	291	289	291	4,600	291
2023-02-15	289	291	289	291	2,100	291
2023-02-14	291	291	289	291	1,800	291
2023-02-13	290	291	289	291	7,000	291
2023-02-10	289	290	289	289	900	289
2023-02-09	289	289	289	289	3,000	289
2023-02-08	291	291	289	289	2,900	289
2023-02-07	289	290	289	289	1,100	289
2023-02-06	290	290	289	290	3,800	290
2023-02-03	291	291	290	290	2,000	290
2023-02-02	291	292	290	292	500	292
2023-02-01	291	292	290	292	5,300	292
2023-01-31	291	291	290	290	1,100	290
2023-01-30	290	291	290	290	600	290
2023-01-27	291	292	290	291	4,200	291
2023-01-26	291	292	291	292	2,500	292
2023-01-25	290	291	289	291	5,900	291
2023-01-24	293	295	290	291	2,800	291
2023-01-23	290	293	289	293	9,500	293
2023-01-20	290	291	289	291	2,200	291
2023-01-19	289	291	288	291	1,900	291
2023-01-18	289	290	288	289	6,700	289
2023-01-17	288	289	287	289	2,500	289
2023-01-16	290	290	288	289	2,800	289
2023-01-13	290	291	287	290	4,400	290
2023-01-12	287	290	287	288	8,300	288
2023-01-11	289	290	289	290	1,800	290
2023-01-10	289	289	288	288	800	288
2023-01-06	289	290	287	287	22,400	287
2023-01-05	288	289	288	289	900	289
2023-01-04	289	295	287	288	4,800	288

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7544 (株)スリーエフ の時系列データ [2023年度]

7544 (株)スリーエフの時系列データ [2023年度]