エスエルディー(3223)の株価時系列情報
エスエルディー(3223)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 958 | 974 | 957 | 974 | 9,600 |
| 2024/07/25 | 992 | 992 | 972 | 973 | 8,200 |
| 2024/07/24 | 990 | 994 | 987 | 994 | 5,300 |
| 2024/07/23 | 994 | 996 | 992 | 992 | 600 |
| 2024/07/22 | 987 | 992 | 985 | 986 | 5,700 |
| 2024/07/19 | 1,017 | 1,017 | 987 | 989 | 15,200 |
| 2024/07/18 | 1,035 | 1,035 | 1,008 | 1,015 | 13,600 |
| 2024/07/17 | 1,063 | 1,063 | 1,008 | 1,019 | 18,200 |
| 2024/07/16 | 1,050 | 1,070 | 1,024 | 1,063 | 29,900 |
| 2024/07/12 | 1,018 | 1,031 | 1,013 | 1,024 | 16,800 |
| 2024/07/11 | 1,004 | 1,014 | 1,000 | 1,012 | 5,500 |
| 2024/07/10 | 1,000 | 1,003 | 996 | 999 | 3,200 |
| 2024/07/09 | 988 | 999 | 980 | 999 | 6,000 |
| 2024/07/08 | 980 | 983 | 978 | 983 | 2,300 |
| 2024/07/05 | 982 | 982 | 979 | 979 | 2,800 |
| 2024/07/04 | 967 | 982 | 963 | 980 | 8,200 |
| 2024/07/03 | 962 | 976 | 959 | 962 | 13,400 |
| 2024/07/02 | 989 | 989 | 955 | 958 | 13,400 |
| 2024/07/01 | 989 | 993 | 981 | 990 | 3,500 |
| 2024/06/28 | 985 | 990 | 983 | 984 | 4,400 |
| 2024/06/27 | 985 | 987 | 982 | 985 | 7,400 |
| 2024/06/26 | 1,001 | 1,018 | 981 | 982 | 20,500 |
| 2024/06/25 | 994 | 998 | 988 | 989 | 10,000 |
| 2024/06/24 | 985 | 998 | 979 | 995 | 10,200 |
| 2024/06/21 | 977 | 993 | 975 | 983 | 24,900 |
| 2024/06/20 | 1,014 | 1,079 | 981 | 981 | 93,500 |
| 2024/06/19 | 1,036 | 1,054 | 994 | 999 | 69,900 |
| 2024/06/18 | 1,063 | 1,082 | 1,036 | 1,036 | 52,800 |
| 2024/06/17 | 1,142 | 1,151 | 1,062 | 1,093 | 94,800 |
| 2024/06/14 | 1,239 | 1,243 | 1,100 | 1,129 | 314,600 |
| 2024/06/13 | 1,540 | 1,680 | 1,160 | 1,200 | 1,692,900 |
| 2024/06/12 | 1,107 | 1,380 | 1,017 | 1,380 | 880,700 |
| 2024/06/11 | 948 | 1,107 | 948 | 1,080 | 101,100 |
| 2024/06/10 | 961 | 963 | 950 | 957 | 1,900 |
| 2024/06/07 | 940 | 963 | 940 | 963 | 1,200 |
| 2024/06/06 | 942 | 944 | 941 | 941 | 700 |
| 2024/06/05 | 939 | 939 | 936 | 936 | 400 |
| 2024/06/04 | 935 | 936 | 935 | 935 | 500 |
| 2024/06/03 | 932 | 935 | 932 | 935 | 600 |
| 2024/05/31 | 932 | 932 | 932 | 932 | 100 |
| 2024/05/30 | 950 | 950 | 930 | 930 | 600 |
| 2024/05/29 | 946 | 950 | 946 | 950 | 1,100 |
| 2024/05/28 | 935 | 959 | 935 | 944 | 1,200 |
| 2024/05/27 | 940 | 940 | 933 | 933 | 1,000 |
| 2024/05/24 | 935 | 935 | 931 | 931 | 800 |
| 2024/05/23 | 943 | 943 | 935 | 935 | 1,000 |
| 2024/05/21 | 935 | 943 | 935 | 943 | 600 |
| 2024/05/20 | 953 | 954 | 944 | 944 | 1,300 |
| 2024/05/17 | 949 | 949 | 934 | 935 | 1,800 |
| 2024/05/16 | 940 | 950 | 935 | 949 | 400 |
| 2024/05/14 | 941 | 941 | 941 | 941 | 100 |
| 2024/05/10 | 943 | 943 | 935 | 935 | 500 |
| 2024/05/09 | 945 | 945 | 940 | 940 | 1,400 |
| 2024/05/08 | 937 | 958 | 937 | 937 | 600 |
| 2024/05/07 | 963 | 963 | 933 | 933 | 1,600 |
| 2024/05/02 | 948 | 948 | 948 | 948 | 200 |
| 2024/05/01 | 960 | 983 | 951 | 951 | 1,400 |
| 2024/04/30 | 962 | 972 | 951 | 960 | 1,400 |
| 2024/04/26 | 933 | 947 | 930 | 947 | 1,100 |
| 2024/04/25 | 935 | 936 | 931 | 931 | 1,700 |
| 2024/04/24 | 933 | 966 | 933 | 950 | 6,200 |
| 2024/04/23 | 940 | 940 | 940 | 940 | 600 |
| 2024/04/22 | 947 | 950 | 947 | 950 | 1,700 |
| 2024/04/19 | 935 | 935 | 934 | 934 | 700 |
| 2024/04/18 | 935 | 935 | 935 | 935 | 100 |
| 2024/04/17 | 945 | 945 | 935 | 935 | 800 |
| 2024/04/16 | 946 | 946 | 946 | 946 | 600 |
| 2024/04/15 | 993 | 993 | 950 | 952 | 6,500 |
| 2024/04/12 | 960 | 987 | 956 | 985 | 9,800 |
| 2024/04/11 | 945 | 960 | 936 | 960 | 5,700 |
| 2024/04/10 | 950 | 953 | 942 | 945 | 3,600 |
| 2024/04/09 | 942 | 960 | 942 | 960 | 2,600 |
| 2024/04/08 | 946 | 967 | 944 | 944 | 1,400 |
| 2024/04/05 | 957 | 957 | 944 | 944 | 1,100 |
| 2024/04/04 | 956 | 966 | 951 | 958 | 1,200 |
| 2024/04/03 | 955 | 956 | 953 | 956 | 700 |
| 2024/04/02 | 969 | 970 | 960 | 960 | 1,200 |
| 2024/04/01 | 969 | 969 | 961 | 964 | 1,400 |
| 2024/03/29 | 950 | 972 | 946 | 965 | 1,800 |
| 2024/03/28 | 936 | 955 | 936 | 940 | 2,400 |
| 2024/03/27 | 946 | 955 | 943 | 946 | 1,800 |
| 2024/03/26 | 955 | 955 | 943 | 946 | 3,600 |
| 2024/03/25 | 950 | 955 | 941 | 955 | 3,200 |
| 2024/03/22 | 935 | 950 | 935 | 950 | 4,100 |
| 2024/03/21 | 930 | 941 | 930 | 933 | 3,800 |
| 2024/03/19 | 933 | 937 | 929 | 937 | 1,300 |
| 2024/03/18 | 931 | 933 | 931 | 932 | 1,500 |
| 2024/03/15 | 931 | 935 | 929 | 935 | 1,100 |
| 2024/03/14 | 933 | 938 | 929 | 938 | 1,300 |
| 2024/03/13 | 934 | 939 | 931 | 933 | 1,300 |
| 2024/03/12 | 926 | 932 | 926 | 932 | 2,000 |
| 2024/03/11 | 925 | 929 | 925 | 928 | 4,400 |
| 2024/03/08 | 928 | 932 | 928 | 932 | 1,400 |
| 2024/03/07 | 930 | 933 | 925 | 933 | 6,700 |
| 2024/03/06 | 927 | 933 | 927 | 933 | 2,500 |
| 2024/03/05 | 928 | 933 | 928 | 933 | 2,000 |
| 2024/03/04 | 933 | 943 | 928 | 936 | 6,300 |
| 2024/03/01 | 934 | 934 | 929 | 933 | 5,200 |
| 2024/02/29 | 936 | 946 | 929 | 933 | 8,200 |
| 2024/02/28 | 937 | 959 | 927 | 941 | 24,100 |
| 2024/02/27 | 1,008 | 1,018 | 1,004 | 1,008 | 15,000 |
| 2024/02/26 | 1,000 | 1,010 | 995 | 1,000 | 9,700 |
| 2024/02/22 | 990 | 1,003 | 990 | 1,000 | 6,100 |
| 2024/02/21 | 1,008 | 1,008 | 985 | 1,007 | 7,400 |
| 2024/02/20 | 1,010 | 1,011 | 1,006 | 1,011 | 2,600 |
| 2024/02/19 | 999 | 1,014 | 998 | 1,004 | 3,700 |
| 2024/02/16 | 1,010 | 1,013 | 989 | 998 | 8,900 |
| 2024/02/15 | 1,016 | 1,016 | 1,005 | 1,008 | 6,600 |
| 2024/02/14 | 1,014 | 1,026 | 1,014 | 1,022 | 2,900 |
| 2024/02/13 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 2024/02/09 | 1,024 | 1,029 | 1,019 | 1,021 | 1,700 |
| 2024/02/08 | 1,005 | 1,027 | 1,005 | 1,017 | 3,100 |
| 2024/02/07 | 1,010 | 1,020 | 1,010 | 1,011 | 3,900 |
| 2024/02/06 | 1,036 | 1,036 | 1,010 | 1,010 | 8,300 |
| 2024/02/05 | 1,072 | 1,072 | 1,020 | 1,036 | 10,000 |
| 2024/02/02 | 1,076 | 1,076 | 1,068 | 1,072 | 2,200 |
| 2024/02/01 | 1,079 | 1,079 | 1,068 | 1,069 | 2,800 |
| 2024/01/31 | 1,068 | 1,072 | 1,058 | 1,072 | 4,700 |
| 2024/01/30 | 1,068 | 1,068 | 1,056 | 1,056 | 1,700 |
| 2024/01/29 | 1,040 | 1,066 | 1,040 | 1,052 | 4,900 |
| 2024/01/26 | 1,040 | 1,040 | 1,030 | 1,039 | 1,300 |
| 2024/01/25 | 1,023 | 1,040 | 1,021 | 1,040 | 3,800 |
| 2024/01/24 | 1,013 | 1,023 | 1,002 | 1,021 | 5,200 |
| 2024/01/23 | 1,004 | 1,014 | 1,004 | 1,013 | 2,700 |
| 2024/01/22 | 992 | 1,005 | 991 | 1,004 | 7,000 |
| 2024/01/19 | 993 | 994 | 985 | 991 | 1,800 |
| 2024/01/18 | 989 | 993 | 981 | 987 | 2,400 |
| 2024/01/17 | 990 | 997 | 982 | 984 | 2,700 |
| 2024/01/16 | 999 | 999 | 976 | 991 | 7,200 |
| 2024/01/15 | 1,000 | 1,029 | 957 | 1,002 | 26,500 |
| 2024/01/12 | 1,032 | 1,080 | 1,032 | 1,073 | 10,900 |
| 2024/01/11 | 1,027 | 1,033 | 1,023 | 1,032 | 6,300 |
| 2024/01/10 | 1,000 | 1,024 | 1,000 | 1,015 | 2,900 |
| 2024/01/09 | 984 | 1,020 | 984 | 1,007 | 11,300 |
| 2024/01/05 | 949 | 985 | 948 | 984 | 7,700 |
| 2024/01/04 | 926 | 941 | 926 | 941 | 3,800 |
| 2023/12/29 | 938 | 938 | 920 | 926 | 3,500 |
| 2023/12/28 | 907 | 937 | 907 | 931 | 4,100 |
| 2023/12/27 | 916 | 916 | 910 | 910 | 2,500 |
| 2023/12/26 | 899 | 912 | 899 | 902 | 1,700 |
| 2023/12/25 | 904 | 913 | 899 | 899 | 4,500 |
| 2023/12/22 | 903 | 913 | 903 | 904 | 3,200 |
| 2023/12/21 | 916 | 916 | 914 | 916 | 2,400 |
| 2023/12/20 | 909 | 919 | 905 | 919 | 800 |
| 2023/12/19 | 905 | 916 | 903 | 903 | 1,900 |
| 2023/12/18 | 925 | 925 | 919 | 919 | 1,000 |
| 2023/12/15 | 918 | 918 | 901 | 910 | 2,100 |
| 2023/12/14 | 915 | 915 | 901 | 914 | 1,100 |
| 2023/12/13 | 908 | 929 | 901 | 914 | 1,700 |
| 2023/12/12 | 914 | 915 | 908 | 908 | 1,900 |
| 2023/12/11 | 929 | 929 | 914 | 914 | 500 |
| 2023/12/08 | 916 | 925 | 914 | 914 | 1,300 |
| 2023/12/07 | 925 | 925 | 915 | 916 | 1,100 |
| 2023/12/06 | 913 | 925 | 913 | 925 | 2,100 |
| 2023/12/05 | 916 | 920 | 915 | 917 | 1,600 |
| 2023/12/04 | 910 | 920 | 910 | 920 | 700 |
| 2023/12/01 | 938 | 938 | 910 | 910 | 1,000 |
| 2023/11/30 | 915 | 927 | 911 | 927 | 2,500 |
| 2023/11/29 | 904 | 930 | 900 | 914 | 2,300 |
| 2023/11/28 | 903 | 906 | 895 | 906 | 800 |
| 2023/11/27 | 909 | 909 | 890 | 892 | 5,100 |
| 2023/11/24 | 908 | 909 | 885 | 905 | 9,100 |
| 2023/11/22 | 902 | 905 | 888 | 901 | 2,900 |
| 2023/11/21 | 891 | 900 | 891 | 900 | 1,200 |
| 2023/11/20 | 888 | 897 | 888 | 891 | 1,600 |
| 2023/11/17 | 885 | 899 | 884 | 896 | 1,600 |
| 2023/11/16 | 895 | 895 | 890 | 890 | 700 |
| 2023/11/15 | 883 | 899 | 883 | 895 | 3,200 |
| 2023/11/14 | 883 | 900 | 881 | 893 | 1,000 |
| 2023/11/13 | 892 | 906 | 892 | 901 | 2,000 |
| 2023/11/10 | 890 | 890 | 877 | 877 | 2,500 |
| 2023/11/09 | 898 | 898 | 880 | 891 | 1,500 |
| 2023/11/08 | 910 | 929 | 898 | 898 | 5,900 |
| 2023/11/07 | 918 | 922 | 897 | 897 | 1,900 |
| 2023/11/06 | 894 | 919 | 892 | 914 | 2,500 |
| 2023/11/02 | 884 | 898 | 884 | 892 | 2,800 |
| 2023/11/01 | 874 | 881 | 874 | 879 | 3,300 |
| 2023/10/31 | 860 | 886 | 856 | 869 | 2,000 |
| 2023/10/30 | 852 | 871 | 852 | 856 | 2,600 |
| 2023/10/27 | 869 | 873 | 861 | 864 | 1,800 |
| 2023/10/26 | 866 | 875 | 862 | 869 | 3,300 |
| 2023/10/25 | 882 | 905 | 860 | 875 | 5,200 |
| 2023/10/24 | 905 | 922 | 864 | 881 | 8,600 |
| 2023/10/23 | 913 | 934 | 902 | 902 | 2,200 |
| 2023/10/20 | 916 | 939 | 916 | 928 | 4,000 |
| 2023/10/19 | 915 | 960 | 915 | 946 | 10,700 |
| 2023/10/18 | 905 | 918 | 897 | 918 | 10,400 |
| 2023/10/17 | 937 | 952 | 874 | 905 | 40,600 |
| 2023/10/16 | 950 | 1,039 | 922 | 952 | 203,600 |
| 2023/10/13 | 1,050 | 1,090 | 905 | 905 | 51,500 |
| 2023/10/12 | 1,060 | 1,088 | 1,056 | 1,057 | 12,800 |
| 2023/10/11 | 1,074 | 1,074 | 1,042 | 1,055 | 2,900 |
| 2023/10/10 | 1,059 | 1,059 | 1,030 | 1,058 | 4,400 |
| 2023/10/06 | 1,016 | 1,038 | 1,007 | 1,030 | 3,000 |
| 2023/10/05 | 1,023 | 1,036 | 1,009 | 1,016 | 3,800 |
| 2023/10/04 | 1,030 | 1,048 | 1,007 | 1,019 | 6,100 |
| 2023/10/03 | 1,051 | 1,058 | 1,029 | 1,053 | 3,500 |
| 2023/10/02 | 1,023 | 1,068 | 1,023 | 1,051 | 6,300 |
| 2023/09/29 | 1,030 | 1,037 | 1,012 | 1,012 | 2,300 |
| 2023/09/28 | 1,021 | 1,037 | 1,021 | 1,035 | 1,400 |