日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シルバーエッグ・テクノロジー(3961)の株価時系列情報

シルバーエッグ・テクノロジー(3961)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,090 2,114 2,080 2,089 10,600
2017/12/28 2,111 2,124 2,071 2,091 12,300
2017/12/27 2,076 2,093 2,052 2,093 20,900
2017/12/26 2,020 2,075 2,020 2,070 50,100
2017/12/25 2,001 2,033 1,996 2,020 40,800
2017/12/22 2,061 2,062 2,025 2,039 36,700
2017/12/21 2,080 2,080 2,051 2,061 8,500
2017/12/20 2,116 2,116 2,071 2,071 10,900
2017/12/19 2,109 2,140 2,082 2,095 16,400
2017/12/18 2,118 2,130 2,105 2,107 8,000
2017/12/15 2,126 2,141 2,125 2,128 8,900
2017/12/14 2,122 2,145 2,120 2,136 6,300
2017/12/13 2,145 2,146 2,119 2,120 5,900
2017/12/12 2,142 2,155 2,116 2,146 13,600
2017/12/11 2,150 2,169 2,139 2,156 11,800
2017/12/08 2,125 2,145 2,110 2,145 8,600
2017/12/07 2,090 2,111 2,083 2,111 5,200
2017/12/06 2,086 2,122 2,040 2,080 16,200
2017/12/05 2,160 2,160 2,088 2,094 24,000
2017/12/04 2,218 2,218 2,151 2,161 8,100
2017/12/01 2,218 2,220 2,170 2,190 14,000
2017/11/30 2,215 2,231 2,198 2,218 16,600
2017/11/29 2,238 2,254 2,217 2,234 14,500
2017/11/28 2,284 2,299 2,242 2,256 15,700
2017/11/27 2,216 2,290 2,206 2,284 20,000
2017/11/24 2,203 2,229 2,184 2,216 9,600
2017/11/22 2,285 2,285 2,220 2,229 22,400
2017/11/21 2,148 2,270 2,143 2,264 41,500
2017/11/20 2,069 2,132 2,069 2,108 8,500
2017/11/17 2,062 2,075 2,043 2,069 10,700
2017/11/16 2,029 2,065 2,020 2,029 8,900
2017/11/15 2,017 2,085 2,003 2,020 16,700
2017/11/14 2,167 2,167 2,017 2,018 32,700
2017/11/13 2,250 2,250 2,152 2,153 31,700
2017/11/10 2,247 2,326 2,230 2,318 19,500
2017/11/09 2,275 2,325 2,207 2,230 31,500
2017/11/08 2,225 2,241 2,220 2,236 4,300
2017/11/07 2,248 2,248 2,205 2,224 10,000
2017/11/06 2,259 2,261 2,230 2,239 9,000
2017/11/02 2,231 2,253 2,223 2,226 9,700
2017/11/01 2,269 2,269 2,230 2,263 11,400
2017/10/31 2,256 2,278 2,224 2,252 13,200
2017/10/30 2,190 2,270 2,188 2,256 16,300
2017/10/27 2,180 2,196 2,179 2,186 7,300
2017/10/26 2,181 2,181 2,172 2,179 4,100
2017/10/25 2,188 2,200 2,174 2,184 9,000
2017/10/24 2,166 2,188 2,160 2,188 6,200
2017/10/23 2,181 2,182 2,163 2,166 5,700
2017/10/20 2,170 2,175 2,155 2,160 10,300
2017/10/19 2,170 2,184 2,166 2,167 7,400
2017/10/18 2,167 2,188 2,164 2,170 7,900
2017/10/17 2,177 2,178 2,159 2,177 4,600
2017/10/16 2,155 2,197 2,153 2,157 8,100
2017/10/13 2,159 2,170 2,151 2,155 8,600
2017/10/12 2,160 2,179 2,151 2,159 8,300
2017/10/11 2,179 2,180 2,154 2,162 5,800
2017/10/10 2,197 2,197 2,150 2,174 9,600
2017/10/06 2,213 2,219 2,181 2,181 12,900
2017/10/05 2,225 2,248 2,201 2,212 11,300
2017/10/04 2,235 2,260 2,215 2,224 19,700
2017/10/03 2,214 2,239 2,214 2,233 8,800
2017/10/02 2,191 2,248 2,191 2,203 8,300
2017/09/29 2,196 2,208 2,184 2,192 8,200
2017/09/28 2,244 2,271 2,220 2,220 14,300
2017/09/27 2,218 2,230 2,206 2,226 8,800
2017/09/26 2,237 2,237 2,201 2,202 4,900
2017/09/25 2,156 2,222 2,156 2,200 13,700
2017/09/22 2,213 2,213 2,151 2,159 12,200
2017/09/21 2,219 2,232 2,195 2,200 12,300
2017/09/20 2,245 2,246 2,184 2,200 19,200
2017/09/19 2,181 2,284 2,181 2,240 30,300
2017/09/15 2,150 2,167 2,100 2,166 28,100
2017/09/14 2,390 2,390 2,150 2,200 63,200
2017/09/13 2,505 2,550 2,261 2,369 170,200
2017/09/12 2,028 2,389 2,028 2,389 225,700
2017/09/11 1,990 2,018 1,983 1,989 10,500
2017/09/08 1,980 2,002 1,971 1,983 12,400
2017/09/07 2,044 2,050 1,982 1,995 22,400
2017/09/06 2,010 2,065 1,980 2,044 33,000
2017/09/05 2,230 2,230 2,070 2,073 29,500
2017/09/04 2,270 2,270 2,202 2,223 8,800
2017/09/01 2,289 2,290 2,261 2,289 6,900
2017/08/31 2,245 2,285 2,233 2,280 6,800
2017/08/30 2,233 2,249 2,206 2,234 10,300
2017/08/29 2,229 2,231 2,206 2,211 9,600
2017/08/28 2,280 2,282 2,236 2,250 9,700
2017/08/25 2,170 2,316 2,158 2,257 33,000
2017/08/24 2,180 2,185 2,150 2,170 16,000
2017/08/23 2,185 2,201 2,180 2,182 8,300
2017/08/22 2,212 2,231 2,177 2,181 15,200
2017/08/21 2,232 2,235 2,209 2,209 13,500
2017/08/18 2,256 2,288 2,240 2,256 8,200
2017/08/17 2,230 2,316 2,230 2,285 15,000
2017/08/16 2,275 2,289 2,201 2,230 24,300
2017/08/15 2,236 2,249 2,202 2,227 15,700
2017/08/14 2,200 2,275 2,172 2,235 25,600
2017/08/10 2,399 2,399 2,298 2,322 33,500
2017/08/09 2,464 2,464 2,405 2,407 13,300
2017/08/08 2,575 2,575 2,429 2,469 57,700
2017/08/07 2,374 2,395 2,365 2,377 9,100
2017/08/04 2,366 2,398 2,359 2,383 24,800
2017/08/03 2,474 2,490 2,380 2,411 22,600
2017/08/02 2,490 2,518 2,482 2,486 7,900
2017/08/01 2,538 2,540 2,461 2,509 22,700
2017/07/31 2,531 2,598 2,531 2,536 8,400
2017/07/28 2,558 2,583 2,531 2,531 14,600
2017/07/27 2,636 2,636 2,530 2,572 23,400
2017/07/26 2,661 2,665 2,634 2,636 9,300
2017/07/25 2,680 2,680 2,652 2,659 5,900
2017/07/24 2,650 2,674 2,645 2,662 4,500
2017/07/21 2,650 2,652 2,632 2,645 5,100
2017/07/20 2,660 2,682 2,640 2,640 14,900
2017/07/19 2,653 2,684 2,650 2,651 9,700
2017/07/18 2,703 2,711 2,653 2,653 15,500
2017/07/14 2,727 2,730 2,694 2,705 18,300
2017/07/13 2,703 2,731 2,690 2,703 21,700
2017/07/12 2,712 2,760 2,683 2,698 25,700
2017/07/11 2,665 2,705 2,655 2,705 14,100
2017/07/10 2,647 2,678 2,629 2,665 10,200
2017/07/07 2,630 2,670 2,620 2,641 11,700
2017/07/06 2,660 2,665 2,617 2,630 10,700
2017/07/05 2,614 2,732 2,614 2,656 39,100
2017/07/04 2,709 2,710 2,611 2,620 27,800
2017/07/03 2,710 2,710 2,687 2,700 5,700
2017/06/30 2,688 2,777 2,683 2,713 14,000
2017/06/29 2,731 2,786 2,720 2,738 11,400
2017/06/28 2,815 2,828 2,732 2,748 28,700
2017/06/27 2,800 2,877 2,761 2,848 55,800
2017/06/26 2,750 2,793 2,711 2,793 32,800
2017/06/23 2,759 2,800 2,680 2,709 38,700
2017/06/22 2,696 2,738 2,657 2,738 43,700
2017/06/21 2,631 2,650 2,613 2,646 7,700
2017/06/20 2,650 2,650 2,601 2,629 12,600
2017/06/19 2,586 2,650 2,534 2,629 19,900
2017/06/16 2,650 2,650 2,566 2,588 28,700
2017/06/15 2,702 2,703 2,661 2,662 10,500
2017/06/14 2,726 2,750 2,698 2,717 12,500
2017/06/13 2,766 2,774 2,711 2,723 12,400
2017/06/12 2,713 2,770 2,670 2,719 13,800
2017/06/09 2,735 2,735 2,686 2,699 11,800
2017/06/08 2,725 2,787 2,711 2,732 15,600
2017/06/07 2,688 2,723 2,660 2,723 14,900
2017/06/06 2,788 2,788 2,700 2,702 27,600
2017/06/05 2,753 2,777 2,717 2,766 23,800
2017/06/02 2,830 2,830 2,732 2,778 45,500
2017/06/01 2,837 2,837 2,786 2,810 22,000
2017/05/31 2,830 2,899 2,781 2,810 59,000
2017/05/30 2,717 2,820 2,717 2,815 48,000
2017/05/29 2,649 2,770 2,639 2,730 45,700
2017/05/26 2,643 2,650 2,563 2,630 45,400
2017/05/25 2,673 2,690 2,640 2,643 26,400
2017/05/24 2,617 2,692 2,601 2,673 47,100
2017/05/23 2,646 2,646 2,594 2,594 26,300
2017/05/22 2,550 2,619 2,531 2,614 28,600
2017/05/19 2,495 2,508 2,480 2,507 16,300
2017/05/18 2,525 2,525 2,445 2,473 47,700
2017/05/17 2,581 2,585 2,543 2,555 15,000
2017/05/16 2,649 2,650 2,580 2,590 37,700
2017/05/15 2,595 2,646 2,536 2,635 29,400
2017/05/12 2,602 2,616 2,527 2,575 29,200
2017/05/11 2,647 2,647 2,590 2,608 22,000
2017/05/10 2,617 2,647 2,610 2,620 29,600
2017/05/09 2,548 2,596 2,535 2,590 21,300
2017/05/08 2,504 2,535 2,504 2,528 13,200
2017/05/02 2,494 2,514 2,470 2,498 10,300
2017/05/01 2,537 2,540 2,463 2,494 13,600
2017/04/28 2,589 2,590 2,475 2,487 26,600
2017/04/27 2,522 2,585 2,505 2,547 29,300
2017/04/26 2,450 2,524 2,432 2,489 32,100
2017/04/25 2,389 2,411 2,376 2,400 22,700
2017/04/24 2,448 2,448 2,383 2,389 16,400
2017/04/21 2,496 2,496 2,429 2,447 24,900
2017/04/20 2,482 2,500 2,452 2,459 23,800
2017/04/19 2,487 2,563 2,465 2,488 51,000
2017/04/18 2,526 2,588 2,500 2,521 37,700
2017/04/17 2,391 2,525 2,391 2,525 27,300
2017/04/14 2,370 2,448 2,355 2,390 24,400
2017/04/13 2,300 2,477 2,298 2,420 58,400
2017/04/12 2,497 2,550 2,350 2,394 77,000
2017/04/11 2,628 2,639 2,593 2,597 48,000
2017/04/10 2,701 2,730 2,696 2,696 32,300
2017/04/07 2,780 2,829 2,620 2,720 66,200
2017/04/06 2,900 2,902 2,755 2,780 46,900
2017/04/05 2,961 3,020 2,914 2,942 24,400
2017/04/04 3,110 3,140 2,919 2,938 85,000
2017/04/03 3,180 3,200 3,125 3,125 19,700
2017/03/31 3,140 3,200 3,115 3,135 33,900
2017/03/30 3,175 3,260 3,105 3,120 38,100
2017/03/29 3,135 3,200 3,115 3,175 26,300
2017/03/28 3,125 3,180 3,095 3,095 22,500
2017/03/27 3,105 3,200 3,090 3,125 33,800
2017/03/24 3,105 3,110 3,085 3,100 23,000
2017/03/23 3,075 3,110 3,065 3,100 16,200
2017/03/22 3,095 3,140 3,080 3,080 25,300
2017/03/21 3,100 3,220 3,065 3,160 30,700
2017/03/17 3,140 3,180 3,055 3,090 37,100
2017/03/16 3,100 3,230 3,080 3,140 39,100
2017/03/15 3,230 3,270 3,090 3,105 81,600
2017/03/14 3,295 3,335 3,150 3,225 113,600
2017/03/13 3,600 3,610 3,325 3,335 211,400
2017/03/10 3,320 3,580 3,320 3,520 333,100
2017/03/09 3,320 3,360 3,275 3,280 34,100
2017/03/08 3,260 3,420 3,260 3,320 67,800
2017/03/07 3,345 3,350 3,260 3,270 72,600
2017/03/06 3,285 3,350 3,235 3,350 67,700
2017/03/03 3,110 3,275 3,110 3,220 84,500
2017/03/02 3,095 3,115 3,040 3,110 20,800
2017/03/01 3,090 3,100 3,050 3,065 19,800
2017/02/28 3,130 3,175 3,075 3,075 33,000
2017/02/27 3,145 3,145 3,080 3,085 27,000
2017/02/24 3,075 3,145 3,075 3,090 29,800
2017/02/23 3,090 3,135 3,070 3,070 43,100
2017/02/22 3,105 3,125 3,070 3,080 24,100
2017/02/21 3,185 3,185 3,100 3,105 27,700
2017/02/20 3,115 3,180 3,100 3,140 32,600
2017/02/17 3,110 3,170 3,090 3,110 16,900
2017/02/16 3,105 3,185 3,075 3,105 21,800
2017/02/15 3,175 3,205 3,110 3,130 26,300
2017/02/14 3,310 3,330 3,135 3,170 64,200
2017/02/13 3,200 3,225 3,155 3,220 20,800
2017/02/10 3,200 3,275 3,180 3,190 15,900
2017/02/09 3,265 3,300 3,195 3,195 43,500
2017/02/08 3,180 3,230 3,145 3,215 13,900
2017/02/07 3,195 3,325 3,120 3,120 60,200
2017/02/06 3,055 3,190 3,055 3,185 32,700
2017/02/03 3,080 3,145 3,015 3,015 32,100
2017/02/02 3,120 3,175 3,070 3,070 25,000
2017/02/01 3,095 3,135 3,025 3,090 42,000
2017/01/31 3,250 3,270 3,110 3,110 51,800
2017/01/30 3,320 3,345 3,250 3,250 30,800
2017/01/27 3,350 3,350 3,300 3,320 21,000
2017/01/26 3,400 3,400 3,305 3,315 21,800
2017/01/25 3,400 3,400 3,335 3,350 16,000
2017/01/24 3,280 3,400 3,260 3,330 34,300
2017/01/23 3,220 3,300 3,220 3,270 13,300
2017/01/20 3,365 3,365 3,200 3,200 45,600
2017/01/19 3,440 3,470 3,360 3,365 19,200
2017/01/18 3,250 3,445 3,250 3,445 23,000
2017/01/17 3,320 3,335 3,255 3,270 20,100
2017/01/16 3,360 3,450 3,270 3,315 42,700
2017/01/13 3,350 3,415 3,315 3,330 30,700
2017/01/12 3,400 3,520 3,380 3,420 50,800
2017/01/11 3,670 3,680 3,470 3,500 96,900
2017/01/10 3,570 3,635 3,465 3,630 172,500
2017/01/06 3,430 3,600 3,405 3,495 228,000
2017/01/05 3,300 3,405 3,290 3,360 106,000
2017/01/04 3,130 3,350 3,115 3,275 108,900

このページの先頭へ