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

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
2024/03/28 936 955 936 940 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
2023/09/27 1,023 1,035 1,020 1,021 3,100
2023/09/26 1,038 1,041 1,034 1,038 1,600
2023/09/25 1,045 1,045 1,030 1,038 2,900
2023/09/22 1,050 1,069 1,029 1,045 3,200
2023/09/21 1,032 1,063 1,019 1,051 5,500
2023/09/20 1,078 1,090 1,043 1,043 7,300
2023/09/19 1,110 1,120 1,077 1,078 5,600
2023/09/15 1,103 1,103 1,079 1,091 4,300
2023/09/14 1,146 1,150 1,066 1,073 26,100
2023/09/13 1,164 1,233 1,141 1,146 30,600
2023/09/12 1,100 1,200 1,081 1,130 31,400
2023/09/11 1,055 1,141 1,040 1,098 21,600
2023/09/08 1,056 1,293 1,026 1,047 159,700
2023/09/07 1,023 1,045 1,023 1,028 2,000
2023/09/06 1,062 1,062 1,023 1,023 4,000
2023/09/05 1,030 1,044 1,025 1,036 3,600
2023/09/04 1,040 1,084 1,020 1,042 6,200
2023/09/01 1,080 1,080 1,033 1,034 13,900
2023/08/31 1,078 1,100 1,061 1,080 5,400
2023/08/30 1,035 1,098 1,021 1,077 12,400
2023/08/29 1,067 1,067 1,031 1,036 4,700
2023/08/28 1,080 1,090 1,020 1,058 9,500
2023/08/25 1,045 1,092 1,025 1,058 10,500
2023/08/24 1,101 1,101 1,003 1,060 32,700
2023/08/23 990 1,116 975 1,080 46,100
2023/08/22 969 995 963 985 16,500
2023/08/21 927 955 924 952 14,000
2023/08/18 937 950 922 931 10,800
2023/08/17 936 953 901 952 10,300
2023/08/16 937 954 921 921 12,000
2023/08/15 900 940 900 939 10,000
2023/08/14 907 908 880 899 10,200
2023/08/10 923 923 900 907 4,500
2023/08/09 924 930 921 923 4,600
2023/08/08 949 949 914 921 10,300
2023/08/07 889 952 889 939 22,400
2023/08/04 909 910 887 889 7,900
2023/08/03 921 922 904 917 10,000
2023/08/02 904 941 900 922 24,000
2023/08/01 882 906 882 904 17,800
2023/07/31 891 928 878 881 30,800
2023/07/28 913 919 876 884 63,700
2023/07/27 911 958 907 928 81,900
2023/07/26 992 1,028 912 926 372,000
2023/07/25 1,163 1,175 1,073 1,082 522,000
2023/07/24 1,373 1,373 1,373 1,373 21,700
2023/07/21 931 1,073 914 1,073 321,000
2023/07/20 925 935 890 923 91,000
2023/07/19 915 991 863 915 317,700
2023/07/18 870 870 870 870 9,400
2023/07/14 723 737 719 720 5,100
2023/07/13 747 747 718 738 5,400
2023/07/12 711 735 711 734 9,400
2023/07/11 712 723 704 719 2,500
2023/07/10 705 723 695 723 5,800
2023/07/07 703 707 690 707 4,700
2023/07/06 698 710 687 707 5,000
2023/07/05 686 690 686 686 700
2023/07/04 690 690 687 690 1,100
2023/07/03 675 706 675 687 3,400
2023/06/30 674 675 669 675 1,100
2023/06/29 677 677 670 670 2,200
2023/06/28 671 677 671 672 1,700
2023/06/27 672 677 671 671 700
2023/06/26 672 673 668 672 1,400
2023/06/23 673 673 662 670 1,300
2023/06/22 670 671 662 671 1,900
2023/06/21 668 668 668 668 300
2023/06/20 668 668 660 660 500
2023/06/19 660 668 660 668 1,400
2023/06/16 657 657 653 653 700
2023/06/15 653 658 653 658 3,700
2023/06/14 653 660 652 653 2,800
2023/06/13 657 661 652 652 2,200
2023/06/12 656 660 655 657 8,800
2023/06/09 659 660 655 656 1,700
2023/06/08 655 667 655 660 900
2023/06/07 666 666 656 665 1,000
2023/06/06 661 668 661 666 1,500

このページの先頭へ