スリーエフ
7544スタンダード/小売業/Three F Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 582.0 | 584.0 | 576.0 | 581.0 | -1.0 | -0.17% | 10,300 |
| 2026-03-12 | 575.0 | 582.0 | 566.0 | 582.0 | +8.0 | +1.39% | 10,700 |
| 2026-03-11 | 569.0 | 577.0 | 562.0 | 574.0 | +8.0 | +1.41% | 10,400 |
| 2026-03-10 | 564.0 | 572.0 | 564.0 | 566.0 | -1.0 | -0.18% | 2,500 |
| 2026-03-09 | 550.0 | 572.0 | 550.0 | 567.0 | -3.0 | -0.53% | 3,600 |
| 2026-03-06 | 563.0 | 570.0 | 563.0 | 570.0 | +3.0 | +0.53% | 2,800 |
| 2026-03-05 | 562.0 | 571.0 | 560.0 | 567.0 | +15.0 | +2.72% | 1,900 |
| 2026-03-04 | 550.0 | 560.0 | 542.0 | 552.0 | -1.0 | -0.18% | 8,500 |
| 2026-03-03 | 572.0 | 572.0 | 553.0 | 553.0 | -17.0 | -2.98% | 21,000 |
| 2026-03-02 | 573.0 | 573.0 | 565.0 | 570.0 | -4.0 | -0.70% | 4,900 |
| 2026-02-27 | 575.0 | 580.0 | 574.0 | 574.0 | -5.0 | -0.86% | 4,900 |
| 2026-02-26 | 580.0 | 580.0 | 565.0 | 579.0 | -2.0 | -0.34% | 4,200 |
| 2026-02-25 | 583.0 | 587.0 | 576.0 | 581.0 | +2.0 | +0.35% | 18,000 |
| 2026-02-24 | 590.0 | 590.0 | 575.0 | 579.0 | +7.0 | +1.22% | 13,800 |
| 2026-02-20 | 565.0 | 592.0 | 560.0 | 572.0 | +6.0 | +1.06% | 45,400 |
| 2026-02-19 | 562.0 | 568.0 | 559.0 | 566.0 | +1.0 | +0.18% | 3,600 |
| 2026-02-18 | 563.0 | 567.0 | 558.0 | 565.0 | +6.0 | +1.07% | 6,800 |
| 2026-02-17 | 561.0 | 563.0 | 559.0 | 559.0 | -4.0 | -0.71% | 4,000 |
| 2026-02-16 | 568.0 | 568.0 | 563.0 | 563.0 | -5.0 | -0.88% | 1,500 |
| 2026-02-13 | 572.0 | 573.0 | 564.0 | 568.0 | -1.0 | -0.18% | 2,800 |
| 2026-02-12 | 566.0 | 570.0 | 561.0 | 569.0 | +9.0 | +1.61% | 3,400 |
| 2026-02-10 | 563.0 | 566.0 | 557.0 | 560.0 | 0.0 | 0.00% | 5,300 |
| 2026-02-09 | 571.0 | 572.0 | 559.0 | 560.0 | -11.0 | -1.93% | 10,700 |
| 2026-02-06 | 570.0 | 571.0 | 565.0 | 571.0 | -1.0 | -0.17% | 1,800 |
| 2026-02-05 | 574.0 | 574.0 | 567.0 | 572.0 | -1.0 | -0.17% | 2,200 |
| 2026-02-04 | 566.0 | 575.0 | 566.0 | 573.0 | +1.0 | +0.17% | 5,300 |
| 2026-02-03 | 568.0 | 574.0 | 568.0 | 572.0 | -1.0 | -0.17% | 3,500 |
| 2026-02-02 | 573.0 | 579.0 | 572.0 | 573.0 | -6.0 | -1.04% | 4,400 |
| 2026-01-30 | 579.0 | 580.0 | 575.0 | 579.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-29 | 580.0 | 580.0 | 574.0 | 579.0 | 0.0 | 0.00% | 3,100 |
| 2026-01-28 | 578.0 | 581.0 | 571.0 | 579.0 | +1.0 | +0.17% | 5,000 |
| 2026-01-27 | 588.0 | 588.0 | 576.0 | 578.0 | -10.0 | -1.70% | 8,700 |
| 2026-01-26 | 588.0 | 588.0 | 584.0 | 588.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-23 | 588.0 | 591.0 | 582.0 | 588.0 | 0.0 | 0.00% | 5,000 |
| 2026-01-22 | 587.0 | 588.0 | 578.0 | 588.0 | +1.0 | +0.17% | 5,700 |
| 2026-01-21 | 579.0 | 591.0 | 576.0 | 587.0 | -2.0 | -0.34% | 7,000 |
| 2026-01-20 | 588.0 | 590.0 | 582.0 | 589.0 | +7.0 | +1.20% | 15,600 |
| 2026-01-19 | 580.0 | 583.0 | 576.0 | 582.0 | +1.0 | +0.17% | 8,300 |
| 2026-01-16 | 582.0 | 582.0 | 576.0 | 581.0 | -1.0 | -0.17% | 3,600 |
| 2026-01-15 | 582.0 | 584.0 | 578.0 | 582.0 | +2.0 | +0.34% | 9,300 |
| 2026-01-14 | 581.0 | 584.0 | 573.0 | 580.0 | -2.0 | -0.34% | 11,400 |
| 2026-01-13 | 577.0 | 590.0 | 576.0 | 582.0 | -3.0 | -0.51% | 18,700 |
| 2026-01-09 | 588.0 | 595.0 | 572.0 | 585.0 | +3.0 | +0.52% | 51,900 |
| 2026-01-08 | 594.0 | 596.0 | 572.0 | 582.0 | -12.0 | -2.02% | 30,600 |
| 2026-01-07 | 594.0 | 594.0 | 578.0 | 594.0 | 0.0 | 0.00% | 8,400 |
| 2026-01-06 | 595.0 | 596.0 | 572.0 | 594.0 | +4.0 | +0.68% | 8,500 |
| 2026-01-05 | 580.0 | 590.0 | 564.0 | 590.0 | +2.0 | +0.34% | 23,000 |
| 2025-12-30 | 567.0 | 588.0 | 567.0 | 588.0 | +21.0 | +3.70% | 11,400 |
| 2025-12-29 | 553.0 | 567.0 | 553.0 | 567.0 | +6.0 | +1.07% | 7,100 |
| 2025-12-26 | 550.0 | 564.0 | 547.0 | 561.0 | +9.0 | +1.63% | 17,300 |
| 2025-12-25 | 554.0 | 554.0 | 548.0 | 552.0 | -2.0 | -0.36% | 3,200 |
| 2025-12-24 | 547.0 | 557.0 | 547.0 | 554.0 | +3.0 | +0.54% | 8,600 |
| 2025-12-23 | 556.0 | 560.0 | 542.0 | 551.0 | -5.0 | -0.90% | 8,800 |
| 2025-12-22 | 560.0 | 564.0 | 556.0 | 556.0 | -4.0 | -0.71% | 1,200 |
| 2025-12-19 | 552.0 | 561.0 | 552.0 | 560.0 | +8.0 | +1.45% | 1,100 |
| 2025-12-18 | 556.0 | 560.0 | 551.0 | 552.0 | -1.0 | -0.18% | 4,700 |
| 2025-12-17 | 559.0 | 562.0 | 553.0 | 553.0 | -6.0 | -1.07% | 2,600 |
| 2025-12-16 | 554.0 | 561.0 | 553.0 | 559.0 | +9.0 | +1.64% | 8,600 |
| 2025-12-15 | 556.0 | 557.0 | 550.0 | 550.0 | +1.0 | +0.18% | 6,100 |
| 2025-12-12 | 551.0 | 555.0 | 546.0 | 549.0 | -2.0 | -0.36% | 6,800 |
| 2025-12-11 | 558.0 | 558.0 | 551.0 | 551.0 | -5.0 | -0.90% | 6,200 |
| 2025-12-10 | 556.0 | 556.0 | 549.0 | 556.0 | 0.0 | 0.00% | 5,400 |
| 2025-12-09 | 555.0 | 558.0 | 550.0 | 556.0 | +2.0 | +0.36% | 3,100 |
| 2025-12-08 | 557.0 | 560.0 | 554.0 | 554.0 | -3.0 | -0.54% | 3,900 |
| 2025-12-05 | 553.0 | 557.0 | 550.0 | 557.0 | +2.0 | +0.36% | 2,600 |
| 2025-12-04 | 545.0 | 556.0 | 545.0 | 555.0 | +1.0 | +0.18% | 6,400 |
| 2025-12-03 | 559.0 | 559.0 | 550.0 | 554.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-02 | 543.0 | 558.0 | 540.0 | 554.0 | +5.0 | +0.91% | 11,800 |
| 2025-12-01 | 554.0 | 559.0 | 543.0 | 549.0 | -8.0 | -1.44% | 15,000 |
| 2025-11-28 | 560.0 | 560.0 | 549.0 | 557.0 | -3.0 | -0.54% | 15,200 |
| 2025-11-27 | 555.0 | 560.0 | 555.0 | 560.0 | +5.0 | +0.90% | 2,200 |
| 2025-11-26 | 552.0 | 557.0 | 549.0 | 555.0 | -2.0 | -0.36% | 5,300 |
| 2025-11-25 | 553.0 | 562.0 | 546.0 | 557.0 | +4.0 | +0.72% | 12,800 |
| 2025-11-21 | 553.0 | 558.0 | 550.0 | 553.0 | -1.0 | -0.18% | 4,600 |
| 2025-11-20 | 558.0 | 562.0 | 542.0 | 554.0 | -4.0 | -0.72% | 11,400 |
| 2025-11-19 | 555.0 | 560.0 | 555.0 | 558.0 | +1.0 | +0.18% | 2,200 |
| 2025-11-18 | 555.0 | 563.0 | 553.0 | 557.0 | +2.0 | +0.36% | 11,000 |
| 2025-11-17 | 563.0 | 563.0 | 555.0 | 555.0 | -6.0 | -1.07% | 8,500 |
| 2025-11-14 | 562.0 | 563.0 | 555.0 | 561.0 | -1.0 | -0.18% | 4,000 |
| 2025-11-13 | 554.0 | 565.0 | 554.0 | 562.0 | +6.0 | +1.08% | 3,100 |
| 2025-11-12 | 556.0 | 560.0 | 548.0 | 556.0 | -3.0 | -0.54% | 9,800 |
| 2025-11-11 | 555.0 | 559.0 | 555.0 | 559.0 | 0.0 | 0.00% | 11,400 |
| 2025-11-10 | 551.0 | 560.0 | 549.0 | 559.0 | +6.0 | +1.08% | 6,900 |
| 2025-11-07 | 550.0 | 558.0 | 550.0 | 553.0 | -4.0 | -0.72% | 9,500 |
| 2025-11-06 | 552.0 | 558.0 | 551.0 | 557.0 | +5.0 | +0.91% | 4,100 |
| 2025-11-05 | 558.0 | 559.0 | 540.0 | 552.0 | 0.0 | 0.00% | 30,100 |
| 2025-11-04 | 537.0 | 555.0 | 537.0 | 552.0 | +15.0 | +2.79% | 7,100 |
| 2025-10-31 | 543.0 | 547.0 | 537.0 | 537.0 | -6.0 | -1.10% | 1,500 |
| 2025-10-30 | 540.0 | 545.0 | 536.0 | 543.0 | -3.0 | -0.55% | 9,800 |
| 2025-10-29 | 545.0 | 546.0 | 540.0 | 546.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-28 | 543.0 | 552.0 | 535.0 | 546.0 | -4.0 | -0.73% | 24,400 |
| 2025-10-27 | 551.0 | 554.0 | 549.0 | 550.0 | -5.0 | -0.90% | 8,800 |
| 2025-10-24 | 552.0 | 556.0 | 551.0 | 555.0 | +2.0 | +0.36% | 4,000 |
| 2025-10-23 | 552.0 | 557.0 | 552.0 | 553.0 | +1.0 | +0.18% | 8,700 |
| 2025-10-22 | 558.0 | 564.0 | 549.0 | 552.0 | -8.0 | -1.43% | 16,400 |
| 2025-10-21 | 566.0 | 573.0 | 550.0 | 560.0 | -7.0 | -1.23% | 20,400 |
| 2025-10-20 | 570.0 | 576.0 | 567.0 | 567.0 | -4.0 | -0.70% | 11,000 |
| 2025-10-17 | 579.0 | 580.0 | 566.0 | 571.0 | -5.0 | -0.87% | 21,400 |
| 2025-10-16 | 575.0 | 581.0 | 564.0 | 576.0 | +4.0 | +0.70% | 11,400 |
| 2025-10-15 | 565.0 | 582.0 | 565.0 | 572.0 | +5.0 | +0.88% | 19,300 |
| 2025-10-14 | 575.0 | 580.0 | 550.0 | 567.0 | -18.0 | -3.08% | 32,000 |
| 2025-10-10 | 600.0 | 600.0 | 572.0 | 585.0 | -15.0 | -2.50% | 63,100 |
| 2025-10-09 | 592.0 | 600.0 | 587.0 | 600.0 | +9.0 | +1.52% | 67,500 |
| 2025-10-08 | 584.0 | 598.0 | 581.0 | 591.0 | +7.0 | +1.20% | 27,600 |
| 2025-10-07 | 584.0 | 596.0 | 576.0 | 584.0 | -3.0 | -0.51% | 12,000 |
| 2025-10-06 | 594.0 | 600.0 | 585.0 | 587.0 | -7.0 | -1.18% | 12,400 |
| 2025-10-03 | 593.0 | 604.0 | 581.0 | 594.0 | +1.0 | +0.17% | 13,700 |
| 2025-10-02 | 583.0 | 595.0 | 555.0 | 593.0 | +5.0 | +0.85% | 14,300 |
| 2025-10-01 | 600.0 | 604.0 | 583.0 | 588.0 | -2.0 | -0.34% | 37,400 |
| 2025-09-30 | 595.0 | 595.0 | 587.0 | 590.0 | -5.0 | -0.84% | 7,500 |
| 2025-09-29 | 593.0 | 598.0 | 585.0 | 595.0 | +2.0 | +0.34% | 20,300 |
| 2025-09-26 | 591.0 | 596.0 | 587.0 | 593.0 | -3.0 | -0.50% | 6,600 |
| 2025-09-25 | 589.0 | 599.0 | 584.0 | 596.0 | +6.0 | +1.02% | 13,400 |
| 2025-09-24 | 587.0 | 590.0 | 572.0 | 590.0 | -3.0 | -0.51% | 7,900 |
| 2025-09-22 | 594.0 | 594.0 | 583.0 | 593.0 | 0.0 | 0.00% | 23,500 |
| 2025-09-19 | 597.0 | 612.0 | 572.0 | 593.0 | -4.0 | -0.67% | 101,200 |
| 2025-09-18 | 580.0 | 599.0 | 580.0 | 597.0 | +9.0 | +1.53% | 19,100 |
| 2025-09-17 | 590.0 | 591.0 | 578.0 | 588.0 | -3.0 | -0.51% | 9,700 |
| 2025-09-16 | 600.0 | 600.0 | 577.0 | 591.0 | -5.0 | -0.84% | 20,000 |
| 2025-09-12 | 584.0 | 598.0 | 578.0 | 596.0 | — | — | 20,100 |
直近120営業日分を表示