杉田エース(7635)の株価時系列情報
杉田エース(7635)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 |
---|---|---|---|---|---|
2024/03/28 | 1,351 | 1,403 | 1,320 | 1,386 | 8,300 |
2024/03/27 | 1,490 | 1,519 | 1,440 | 1,504 | 5,900 |
2024/03/26 | 1,524 | 1,525 | 1,493 | 1,520 | 2,100 |
2024/03/25 | 1,489 | 1,523 | 1,489 | 1,523 | 3,800 |
2024/03/22 | 1,498 | 1,513 | 1,457 | 1,488 | 5,000 |
2024/03/21 | 1,481 | 1,487 | 1,458 | 1,483 | 3,300 |
2024/03/19 | 1,448 | 1,455 | 1,448 | 1,451 | 1,400 |
2024/03/18 | 1,435 | 1,448 | 1,427 | 1,448 | 2,300 |
2024/03/15 | 1,401 | 1,419 | 1,401 | 1,412 | 1,700 |
2024/03/14 | 1,384 | 1,409 | 1,384 | 1,407 | 600 |
2024/03/13 | 1,400 | 1,406 | 1,392 | 1,406 | 600 |
2024/03/12 | 1,368 | 1,392 | 1,364 | 1,392 | 1,800 |
2024/03/11 | 1,376 | 1,380 | 1,360 | 1,368 | 2,400 |
2024/03/08 | 1,357 | 1,384 | 1,356 | 1,376 | 1,500 |
2024/03/07 | 1,398 | 1,398 | 1,358 | 1,358 | 1,500 |
2024/03/06 | 1,350 | 1,399 | 1,350 | 1,399 | 1,500 |
2024/03/05 | 1,370 | 1,372 | 1,352 | 1,356 | 5,600 |
2024/03/04 | 1,382 | 1,446 | 1,352 | 1,399 | 5,400 |
2024/03/01 | 1,440 | 1,620 | 1,352 | 1,352 | 27,300 |
2024/02/29 | 1,300 | 1,320 | 1,300 | 1,320 | 3,500 |
2024/02/28 | 1,278 | 1,300 | 1,278 | 1,300 | 1,900 |
2024/02/27 | 1,270 | 1,290 | 1,270 | 1,278 | 1,700 |
2024/02/26 | 1,258 | 1,270 | 1,258 | 1,260 | 1,800 |
2024/02/22 | 1,236 | 1,260 | 1,235 | 1,258 | 1,600 |
2024/02/21 | 1,219 | 1,236 | 1,215 | 1,236 | 2,100 |
2024/02/20 | 1,230 | 1,238 | 1,215 | 1,223 | 2,100 |
2024/02/19 | 1,223 | 1,227 | 1,222 | 1,227 | 600 |
2024/02/16 | 1,225 | 1,261 | 1,210 | 1,210 | 3,500 |
2024/02/15 | 1,258 | 1,260 | 1,221 | 1,221 | 1,800 |
2024/02/14 | 1,251 | 1,257 | 1,248 | 1,257 | 600 |
2024/02/13 | 1,236 | 1,248 | 1,236 | 1,248 | 400 |
2024/02/09 | 1,235 | 1,256 | 1,235 | 1,236 | 1,500 |
2024/02/08 | 1,229 | 1,246 | 1,228 | 1,246 | 4,900 |
2024/02/07 | 1,230 | 1,230 | 1,228 | 1,229 | 700 |
2024/02/06 | 1,230 | 1,230 | 1,228 | 1,230 | 1,200 |
2024/02/05 | 1,246 | 1,248 | 1,222 | 1,230 | 1,700 |
2024/02/02 | 1,235 | 1,235 | 1,228 | 1,230 | 1,600 |
2024/02/01 | 1,229 | 1,234 | 1,229 | 1,234 | 900 |
2024/01/31 | 1,246 | 1,247 | 1,229 | 1,229 | 1,500 |
2024/01/30 | 1,251 | 1,251 | 1,246 | 1,246 | 500 |
2024/01/29 | 1,249 | 1,251 | 1,248 | 1,250 | 900 |
2024/01/26 | 1,260 | 1,260 | 1,220 | 1,220 | 3,100 |
2024/01/25 | 1,260 | 1,260 | 1,251 | 1,259 | 800 |
2024/01/24 | 1,259 | 1,260 | 1,248 | 1,260 | 1,600 |
2024/01/23 | 1,250 | 1,259 | 1,246 | 1,259 | 1,000 |
2024/01/22 | 1,244 | 1,250 | 1,243 | 1,249 | 1,400 |
2024/01/19 | 1,242 | 1,250 | 1,242 | 1,250 | 1,100 |
2024/01/18 | 1,239 | 1,239 | 1,235 | 1,239 | 600 |
2024/01/17 | 1,210 | 1,245 | 1,210 | 1,239 | 1,500 |
2024/01/16 | 1,240 | 1,240 | 1,184 | 1,210 | 4,200 |
2024/01/15 | 1,230 | 1,279 | 1,201 | 1,240 | 4,600 |
2024/01/12 | 1,180 | 1,230 | 1,180 | 1,230 | 3,100 |
2024/01/11 | 1,171 | 1,180 | 1,170 | 1,180 | 2,200 |
2024/01/10 | 1,170 | 1,173 | 1,165 | 1,171 | 1,800 |
2024/01/09 | 1,155 | 1,170 | 1,155 | 1,170 | 2,600 |
2024/01/05 | 1,145 | 1,147 | 1,142 | 1,146 | 1,500 |
2024/01/04 | 1,129 | 1,149 | 1,129 | 1,140 | 3,200 |
2023/12/29 | 1,110 | 1,110 | 1,098 | 1,101 | 800 |
2023/12/28 | 1,092 | 1,111 | 1,092 | 1,111 | 800 |
2023/12/27 | 1,093 | 1,096 | 1,090 | 1,090 | 1,000 |
2023/12/26 | 1,092 | 1,098 | 1,091 | 1,091 | 1,300 |
2023/12/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,100 |
2023/12/22 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
2023/12/21 | 1,087 | 1,087 | 1,087 | 1,087 | 300 |
2023/12/20 | 1,085 | 1,085 | 1,080 | 1,080 | 600 |
2023/12/19 | 1,084 | 1,085 | 1,083 | 1,085 | 700 |
2023/12/18 | 1,085 | 1,085 | 1,083 | 1,083 | 600 |
2023/12/15 | 1,072 | 1,085 | 1,072 | 1,085 | 600 |
2023/12/14 | 1,085 | 1,085 | 1,073 | 1,074 | 800 |
2023/12/13 | 1,081 | 1,085 | 1,081 | 1,085 | 300 |
2023/12/12 | 1,082 | 1,082 | 1,076 | 1,076 | 600 |
2023/12/11 | 1,084 | 1,084 | 1,082 | 1,082 | 500 |
2023/12/08 | 1,094 | 1,094 | 1,092 | 1,092 | 300 |
2023/12/07 | 1,071 | 1,094 | 1,067 | 1,094 | 1,500 |
2023/12/06 | 1,071 | 1,071 | 1,071 | 1,071 | 300 |
2023/12/05 | 1,082 | 1,087 | 1,050 | 1,071 | 2,600 |
2023/12/04 | 1,086 | 1,086 | 1,084 | 1,084 | 600 |
2023/12/01 | 1,082 | 1,082 | 1,082 | 1,082 | 400 |
2023/11/30 | 1,075 | 1,089 | 1,075 | 1,089 | 500 |
2023/11/29 | 1,074 | 1,074 | 1,074 | 1,074 | 700 |
2023/11/28 | 1,095 | 1,095 | 1,074 | 1,074 | 1,500 |
2023/11/27 | 1,073 | 1,085 | 1,073 | 1,085 | 900 |
2023/11/24 | 1,077 | 1,077 | 1,072 | 1,073 | 600 |
2023/11/22 | 1,072 | 1,072 | 1,072 | 1,072 | 200 |
2023/11/21 | 1,068 | 1,070 | 1,068 | 1,068 | 500 |
2023/11/20 | 1,074 | 1,084 | 1,065 | 1,084 | 700 |
2023/11/17 | 1,061 | 1,064 | 1,061 | 1,064 | 300 |
2023/11/16 | 1,053 | 1,061 | 1,032 | 1,061 | 2,200 |
2023/11/15 | 1,073 | 1,086 | 1,026 | 1,031 | 9,100 |
2023/11/14 | 1,077 | 1,080 | 1,077 | 1,080 | 400 |
2023/11/13 | 1,080 | 1,085 | 1,076 | 1,085 | 800 |
2023/11/10 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
2023/11/09 | 1,075 | 1,075 | 1,075 | 1,075 | 600 |
2023/11/08 | 1,082 | 1,082 | 1,082 | 1,082 | 100 |
2023/11/07 | 1,098 | 1,098 | 1,082 | 1,082 | 400 |
2023/11/06 | 1,098 | 1,100 | 1,079 | 1,099 | 3,400 |
2023/11/02 | 1,100 | 1,100 | 1,090 | 1,090 | 400 |
2023/11/01 | 1,109 | 1,109 | 1,095 | 1,095 | 700 |
2023/10/31 | 1,096 | 1,100 | 1,094 | 1,094 | 400 |
2023/10/30 | 1,096 | 1,096 | 1,096 | 1,096 | 100 |
2023/10/27 | 1,096 | 1,096 | 1,096 | 1,096 | 200 |
2023/10/26 | 1,096 | 1,096 | 1,096 | 1,096 | 600 |
2023/10/25 | 1,107 | 1,107 | 1,102 | 1,107 | 500 |
2023/10/24 | 1,103 | 1,103 | 1,101 | 1,101 | 200 |
2023/10/23 | 1,094 | 1,094 | 1,094 | 1,094 | 300 |
2023/10/20 | 1,093 | 1,095 | 1,093 | 1,095 | 200 |
2023/10/19 | 1,101 | 1,107 | 1,098 | 1,107 | 900 |
2023/10/18 | 1,100 | 1,110 | 1,100 | 1,110 | 800 |
2023/10/17 | 1,099 | 1,100 | 1,089 | 1,100 | 500 |
2023/10/16 | 1,093 | 1,093 | 1,087 | 1,087 | 600 |
2023/10/13 | 1,100 | 1,107 | 1,093 | 1,107 | 500 |
2023/10/12 | 1,099 | 1,100 | 1,095 | 1,100 | 1,000 |
2023/10/11 | 1,106 | 1,106 | 1,090 | 1,090 | 400 |
2023/10/10 | 1,100 | 1,104 | 1,100 | 1,102 | 1,000 |
2023/10/06 | 1,094 | 1,107 | 1,094 | 1,107 | 400 |
2023/10/05 | 1,113 | 1,113 | 1,085 | 1,105 | 900 |
2023/10/04 | 1,080 | 1,090 | 1,080 | 1,090 | 1,300 |
2023/10/03 | 1,120 | 1,120 | 1,081 | 1,099 | 1,700 |
2023/10/02 | 1,100 | 1,130 | 1,100 | 1,127 | 4,200 |
2023/09/29 | 1,082 | 1,099 | 1,082 | 1,095 | 800 |
2023/09/28 | 1,084 | 1,096 | 1,075 | 1,080 | 900 |
2023/09/27 | 1,079 | 1,086 | 1,079 | 1,084 | 400 |
2023/09/26 | 1,082 | 1,082 | 1,074 | 1,082 | 900 |
2023/09/25 | 1,069 | 1,074 | 1,069 | 1,074 | 1,100 |
2023/09/22 | 1,070 | 1,070 | 1,062 | 1,069 | 500 |
2023/09/21 | 1,062 | 1,070 | 1,062 | 1,070 | 300 |
2023/09/20 | 1,055 | 1,070 | 1,055 | 1,070 | 1,200 |
2023/09/19 | 1,070 | 1,070 | 1,066 | 1,066 | 1,100 |
2023/09/15 | 1,070 | 1,070 | 1,068 | 1,068 | 400 |
2023/09/14 | 1,068 | 1,068 | 1,068 | 1,068 | 100 |
2023/09/13 | 1,070 | 1,070 | 1,068 | 1,068 | 400 |
2023/09/12 | 1,057 | 1,069 | 1,057 | 1,062 | 600 |
2023/09/11 | 1,070 | 1,070 | 1,061 | 1,061 | 1,800 |
2023/09/08 | 1,047 | 1,052 | 1,047 | 1,052 | 1,000 |
2023/09/07 | 1,050 | 1,050 | 1,047 | 1,047 | 300 |
2023/09/06 | 1,050 | 1,050 | 1,045 | 1,045 | 300 |
2023/09/05 | 1,048 | 1,050 | 1,044 | 1,044 | 1,600 |
2023/09/04 | 1,036 | 1,046 | 1,036 | 1,046 | 2,000 |
2023/09/01 | 1,031 | 1,038 | 1,030 | 1,038 | 700 |
2023/08/31 | 1,038 | 1,038 | 1,030 | 1,030 | 3,100 |
2023/08/30 | 1,036 | 1,039 | 1,036 | 1,039 | 700 |
2023/08/29 | 1,040 | 1,040 | 1,038 | 1,038 | 800 |
2023/08/28 | 1,032 | 1,038 | 1,031 | 1,038 | 1,400 |
2023/08/25 | 1,036 | 1,038 | 1,031 | 1,032 | 1,000 |
2023/08/24 | 1,039 | 1,039 | 1,035 | 1,036 | 800 |
2023/08/23 | 1,031 | 1,033 | 1,031 | 1,033 | 600 |
2023/08/22 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
2023/08/21 | 1,029 | 1,030 | 1,029 | 1,030 | 600 |
2023/08/18 | 1,031 | 1,031 | 1,031 | 1,031 | 400 |
2023/08/17 | 1,032 | 1,035 | 1,032 | 1,032 | 500 |
2023/08/16 | 1,035 | 1,035 | 1,032 | 1,032 | 500 |
2023/08/15 | 1,035 | 1,041 | 1,035 | 1,035 | 500 |
2023/08/14 | 1,030 | 1,035 | 1,029 | 1,030 | 1,800 |
2023/08/10 | 1,040 | 1,043 | 1,033 | 1,033 | 500 |
2023/08/09 | 1,040 | 1,040 | 1,034 | 1,034 | 200 |
2023/08/08 | 1,044 | 1,044 | 1,044 | 1,044 | 200 |
2023/08/07 | 1,048 | 1,049 | 1,040 | 1,049 | 600 |
2023/08/04 | 1,035 | 1,044 | 1,030 | 1,044 | 1,700 |
2023/08/03 | 1,038 | 1,040 | 1,037 | 1,040 | 300 |
2023/08/02 | 1,044 | 1,046 | 1,043 | 1,043 | 400 |
2023/08/01 | 1,036 | 1,045 | 1,036 | 1,045 | 200 |
2023/07/31 | 1,037 | 1,050 | 1,037 | 1,038 | 1,000 |
2023/07/28 | 1,047 | 1,047 | 1,038 | 1,038 | 300 |
2023/07/27 | 1,047 | 1,047 | 1,040 | 1,040 | 400 |
2023/07/26 | 1,050 | 1,050 | 1,043 | 1,050 | 3,500 |
2023/07/25 | 1,040 | 1,043 | 1,038 | 1,043 | 4,000 |
2023/07/24 | 1,033 | 1,036 | 1,033 | 1,036 | 700 |
2023/07/21 | 1,033 | 1,033 | 1,033 | 1,033 | 300 |
2023/07/20 | 1,036 | 1,036 | 1,035 | 1,035 | 300 |
2023/07/19 | 1,023 | 1,036 | 1,016 | 1,036 | 700 |
2023/07/18 | 1,019 | 1,023 | 1,018 | 1,023 | 500 |
2023/07/14 | 1,015 | 1,026 | 1,015 | 1,019 | 2,400 |
2023/07/13 | 1,024 | 1,024 | 1,019 | 1,019 | 200 |
2023/07/12 | 1,017 | 1,025 | 1,017 | 1,024 | 400 |
2023/07/11 | 1,019 | 1,020 | 1,016 | 1,017 | 1,200 |
2023/07/10 | 1,015 | 1,017 | 1,015 | 1,017 | 200 |
2023/07/07 | 1,016 | 1,016 | 1,015 | 1,015 | 300 |
2023/07/06 | 1,016 | 1,016 | 1,016 | 1,016 | 200 |
2023/07/05 | 1,013 | 1,018 | 1,013 | 1,018 | 500 |
2023/07/04 | 1,014 | 1,014 | 1,013 | 1,013 | 400 |
2023/07/03 | 1,011 | 1,018 | 1,011 | 1,012 | 700 |
2023/06/30 | 1,012 | 1,015 | 1,008 | 1,008 | 1,400 |
2023/06/29 | 1,017 | 1,017 | 1,010 | 1,010 | 300 |
2023/06/28 | 1,012 | 1,012 | 1,007 | 1,009 | 500 |
2023/06/27 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
2023/06/26 | 1,015 | 1,015 | 1,007 | 1,007 | 1,300 |
2023/06/23 | 1,016 | 1,016 | 1,006 | 1,006 | 600 |
2023/06/22 | 1,013 | 1,016 | 1,011 | 1,013 | 500 |
2023/06/21 | 1,014 | 1,014 | 1,010 | 1,014 | 400 |
2023/06/20 | 1,015 | 1,015 | 1,002 | 1,013 | 1,500 |
2023/06/19 | 1,018 | 1,018 | 1,003 | 1,015 | 1,800 |
2023/06/16 | 1,012 | 1,015 | 1,012 | 1,015 | 400 |
2023/06/15 | 1,011 | 1,012 | 1,011 | 1,012 | 500 |
2023/06/14 | 1,010 | 1,012 | 1,009 | 1,011 | 1,100 |
2023/06/13 | 1,010 | 1,010 | 1,007 | 1,007 | 200 |
2023/06/12 | 1,005 | 1,006 | 1,005 | 1,006 | 700 |
2023/06/09 | 1,010 | 1,010 | 1,005 | 1,005 | 700 |
2023/06/08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2023/06/07 | 1,007 | 1,007 | 1,004 | 1,005 | 500 |
2023/06/06 | 1,007 | 1,007 | 1,003 | 1,003 | 400 |