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
2022/12/30 700 700 694 700 500
2022/12/29 696 700 696 700 1,900
2022/12/28 700 700 692 698 8,000
2022/12/27 708 716 706 716 3,800
2022/12/26 713 728 702 706 6,800
2022/12/23 716 719 709 719 2,500
2022/12/22 711 735 711 718 3,300
2022/12/21 722 728 713 722 5,800
2022/12/20 730 737 711 720 8,000
2022/12/19 741 741 720 735 6,400
2022/12/16 759 759 736 741 4,400
2022/12/15 765 765 740 744 6,900
2022/12/14 761 769 752 764 2,900
2022/12/13 766 770 753 760 5,600
2022/12/12 757 761 746 760 900
2022/12/09 749 761 743 760 8,800
2022/12/08 747 747 732 744 1,600
2022/12/07 745 745 740 745 3,600
2022/12/06 730 740 730 734 1,500
2022/12/05 743 746 739 739 2,000
2022/12/02 725 740 725 740 6,500
2022/12/01 730 731 720 725 2,200
2022/11/30 723 728 722 728 1,900
2022/11/29 719 725 719 723 1,500
2022/11/28 723 724 718 719 6,000
2022/11/25 718 722 718 722 2,100
2022/11/24 720 725 719 719 1,000
2022/11/22 722 722 718 718 1,200
2022/11/21 724 724 717 717 1,300
2022/11/18 717 724 717 724 3,100
2022/11/17 721 721 715 717 2,700
2022/11/16 719 725 717 723 1,500
2022/11/15 718 725 718 719 1,100
2022/11/14 719 724 716 724 1,100
2022/11/11 726 726 715 719 5,300
2022/11/10 735 735 728 732 1,500
2022/11/09 721 730 721 730 2,000
2022/11/08 726 726 721 721 600
2022/11/07 720 722 720 722 1,100
2022/11/04 723 723 720 720 2,000
2022/11/02 720 723 720 723 1,300
2022/11/01 723 725 721 721 500
2022/10/31 723 725 721 725 1,500
2022/10/28 727 730 724 724 1,000
2022/10/27 737 737 726 726 1,900
2022/10/26 726 735 726 735 600
2022/10/25 732 734 732 734 800
2022/10/24 726 732 725 728 800
2022/10/21 725 729 723 729 500
2022/10/20 726 726 725 725 400
2022/10/19 725 728 723 728 400
2022/10/18 721 740 721 725 3,300
2022/10/17 722 722 720 721 1,300
2022/10/14 720 724 717 724 1,000
2022/10/13 720 720 720 720 500
2022/10/12 724 724 724 724 100
2022/10/11 725 725 723 723 300
2022/10/07 716 720 716 720 1,000
2022/10/06 722 725 715 717 1,100
2022/10/05 716 720 716 720 800
2022/10/04 706 716 706 716 1,700
2022/10/03 713 719 710 710 1,000
2022/09/30 728 730 709 713 8,900
2022/09/29 741 743 741 743 900
2022/09/28 747 747 731 741 1,800
2022/09/27 740 754 740 747 1,000
2022/09/26 759 759 742 742 5,700
2022/09/22 745 760 743 760 4,300
2022/09/21 762 762 759 759 1,200
2022/09/20 768 773 765 765 1,300
2022/09/16 770 770 768 768 400
2022/09/15 761 765 761 764 900
2022/09/14 766 769 759 759 3,600
2022/09/13 776 792 764 769 6,100
2022/09/12 769 781 762 766 2,400
2022/09/09 776 777 765 772 2,800
2022/09/08 766 771 762 763 5,100
2022/09/07 758 762 758 759 1,600
2022/09/06 759 772 759 762 1,800
2022/09/05 764 764 759 761 1,200
2022/09/02 768 771 767 770 1,400
2022/09/01 763 797 759 770 6,900
2022/08/31 761 766 757 757 2,900
2022/08/30 750 767 750 767 600
2022/08/29 757 757 750 750 3,100
2022/08/26 760 764 759 760 900
2022/08/25 757 761 757 761 2,200
2022/08/24 753 760 753 760 2,500
2022/08/23 756 773 751 753 2,400
2022/08/22 760 762 749 750 1,800
2022/08/19 750 756 750 750 1,200
2022/08/18 752 756 750 750 4,000
2022/08/17 755 760 755 760 900
2022/08/16 755 758 754 755 1,900
2022/08/15 754 755 754 754 1,500
2022/08/12 751 759 751 751 5,000
2022/08/10 757 763 753 756 1,400
2022/08/09 771 786 755 757 5,500
2022/08/08 774 803 771 779 8,500
2022/08/05 768 775 765 774 400
2022/08/04 760 775 760 771 2,700
2022/08/03 767 767 767 767 800
2022/08/02 766 769 761 761 1,300
2022/08/01 760 777 757 758 3,500
2022/07/29 770 770 760 760 2,700
2022/07/28 763 779 763 763 6,600
2022/07/27 756 766 756 766 500
2022/07/26 756 765 756 756 1,400
2022/07/25 763 768 757 767 900
2022/07/22 765 770 761 761 1,300
2022/07/21 756 770 756 770 2,400
2022/07/20 750 766 750 756 2,000
2022/07/19 749 749 743 743 3,000
2022/07/15 741 751 741 750 11,700
2022/07/14 740 790 740 771 7,400
2022/07/13 751 751 739 741 900
2022/07/12 748 749 741 741 3,100
2022/07/11 745 750 745 750 600
2022/07/08 751 751 743 745 1,000
2022/07/07 755 755 747 750 1,100
2022/07/06 752 752 752 752 500
2022/07/05 751 751 751 751 300
2022/07/04 752 753 752 753 600
2022/07/01 755 755 752 753 1,500
2022/06/30 749 750 737 738 1,400
2022/06/29 772 772 755 755 1,300
2022/06/28 749 749 749 749 300
2022/06/27 746 754 745 748 2,200
2022/06/24 757 757 735 755 1,600
2022/06/23 760 761 751 760 2,200
2022/06/22 770 770 750 760 1,400
2022/06/21 753 767 750 767 3,400
2022/06/20 747 760 740 755 1,000
2022/06/17 765 765 745 745 2,000
2022/06/16 767 767 765 765 1,300
2022/06/15 767 767 767 767 100
2022/06/14 763 765 762 764 800
2022/06/13 786 786 765 768 2,500
2022/06/10 793 793 790 790 1,700
2022/06/09 795 795 793 793 200
2022/06/08 780 782 780 781 400
2022/06/07 778 793 778 788 900
2022/06/06 765 775 765 775 900
2022/06/03 761 766 761 765 1,500
2022/06/02 760 764 760 764 1,500
2022/06/01 750 760 750 760 2,000
2022/05/31 750 750 746 750 400
2022/05/30 750 751 739 746 2,100
2022/05/27 745 745 739 739 1,200
2022/05/26 734 739 734 739 1,200
2022/05/25 734 740 733 733 500
2022/05/24 740 747 740 747 200
2022/05/23 749 750 742 742 1,000
2022/05/20 747 747 747 747 100
2022/05/19 753 753 735 735 1,100
2022/05/18 735 738 734 738 1,100
2022/05/17 734 735 734 734 1,100
2022/05/16 742 749 734 734 1,900
2022/05/13 750 750 733 742 3,400
2022/05/12 739 753 739 750 2,200
2022/05/11 753 753 738 739 1,000
2022/05/10 743 754 732 753 2,300
2022/05/09 754 760 753 756 1,800
2022/05/06 764 764 760 762 3,100
2022/05/02 763 772 763 764 600
2022/04/28 763 766 763 766 1,000
2022/04/27 773 774 760 772 1,500
2022/04/26 773 773 770 773 1,400
2022/04/25 773 773 773 773 100
2022/04/22 777 794 776 794 1,800
2022/04/21 788 800 780 790 2,300
2022/04/20 797 813 797 811 800
2022/04/19 794 794 790 794 600
2022/04/18 782 782 773 781 800
2022/04/15 789 789 770 782 1,800
2022/04/14 789 797 776 776 4,200
2022/04/13 810 810 788 788 1,700
2022/04/12 815 816 794 795 1,800
2022/04/11 808 826 802 816 1,900
2022/04/08 839 839 816 816 1,600
2022/04/07 828 851 815 824 4,300
2022/04/06 842 849 835 835 2,000
2022/04/05 831 841 818 841 4,600
2022/04/04 799 818 799 816 2,900
2022/04/01 820 823 791 807 7,000
2022/03/31 838 839 820 820 4,200
2022/03/30 820 837 810 837 3,600
2022/03/29 818 819 803 816 4,000
2022/03/28 814 819 795 803 2,500
2022/03/25 821 823 803 822 5,000
2022/03/24 797 825 797 807 3,900
2022/03/23 790 798 789 790 1,300
2022/03/22 788 795 783 794 2,800
2022/03/18 776 791 769 789 3,500
2022/03/17 759 774 759 774 2,200
2022/03/16 738 756 728 755 4,200
2022/03/15 741 741 712 723 900
2022/03/14 711 734 711 732 2,100
2022/03/11 730 730 712 717 2,100
2022/03/10 723 752 723 741 1,500
2022/03/09 730 731 714 715 2,500
2022/03/08 765 765 727 727 2,300
2022/03/07 775 775 749 752 3,300
2022/03/04 799 799 769 779 4,100
2022/03/03 823 823 795 799 4,100
2022/03/02 789 808 776 808 3,400
2022/03/01 758 790 749 789 5,200
2022/02/28 733 761 733 745 5,000
2022/02/25 707 733 707 728 7,200
2022/02/24 742 748 702 709 8,600
2022/02/22 790 790 730 757 10,800
2022/02/21 815 820 776 776 13,200
2022/02/18 822 847 801 831 8,600
2022/02/17 849 857 834 838 4,300
2022/02/16 861 861 847 849 2,400
2022/02/15 862 862 839 847 5,100
2022/02/14 874 885 849 862 17,000
2022/02/10 951 984 951 984 6,500
2022/02/09 958 973 947 952 4,500
2022/02/08 947 960 940 943 3,800
2022/02/07 985 985 944 947 4,100
2022/02/04 959 979 958 979 2,400
2022/02/03 935 974 933 974 3,500
2022/02/02 913 935 913 932 2,200
2022/02/01 907 925 907 911 1,800
2022/01/31 900 910 888 904 3,500
2022/01/28 904 922 873 893 14,000
2022/01/27 948 948 907 916 4,300
2022/01/26 922 949 922 949 3,300
2022/01/25 936 948 920 920 3,900
2022/01/24 924 952 924 935 3,500
2022/01/21 931 936 912 936 12,100
2022/01/20 935 966 928 956 10,400
2022/01/19 1,009 1,045 961 961 24,700
2022/01/18 1,143 1,250 1,010 1,039 195,100
2022/01/17 948 1,086 926 1,083 121,400
2022/01/14 933 956 932 936 2,300
2022/01/13 942 946 940 945 600
2022/01/12 944 957 944 955 3,100
2022/01/11 932 946 932 933 900
2022/01/07 925 929 909 929 4,600
2022/01/06 938 938 921 922 6,300
2022/01/05 961 965 936 948 4,800
2022/01/04 970 976 966 976 3,000

このページの先頭へ