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 |
|---|---|---|---|---|---|
| 2025/09/12 | 987 | 993 | 986 | 989 | 2,100 |
| 2025/09/11 | 995 | 995 | 989 | 994 | 700 |
| 2025/09/10 | 990 | 995 | 983 | 987 | 2,500 |
| 2025/09/09 | 990 | 999 | 990 | 990 | 2,200 |
| 2025/09/08 | 1,000 | 1,000 | 991 | 999 | 1,500 |
| 2025/09/05 | 998 | 1,000 | 998 | 1,000 | 1,200 |
| 2025/09/04 | 996 | 999 | 996 | 999 | 2,100 |
| 2025/09/03 | 998 | 998 | 996 | 996 | 300 |
| 2025/09/02 | 1,001 | 1,004 | 991 | 1,004 | 4,100 |
| 2025/09/01 | 992 | 1,010 | 992 | 1,010 | 3,200 |
| 2025/08/29 | 986 | 1,013 | 982 | 1,010 | 7,800 |
| 2025/08/28 | 991 | 991 | 986 | 986 | 800 |
| 2025/08/27 | 992 | 992 | 987 | 988 | 1,000 |
| 2025/08/26 | 986 | 992 | 986 | 992 | 1,300 |
| 2025/08/25 | 991 | 995 | 986 | 987 | 1,700 |
| 2025/08/22 | 991 | 995 | 985 | 985 | 1,700 |
| 2025/08/21 | 998 | 998 | 990 | 990 | 1,000 |
| 2025/08/20 | 989 | 998 | 984 | 998 | 3,100 |
| 2025/08/19 | 990 | 998 | 987 | 989 | 3,600 |
| 2025/08/18 | 995 | 995 | 984 | 990 | 3,100 |
| 2025/08/15 | 990 | 999 | 990 | 997 | 2,300 |
| 2025/08/14 | 991 | 998 | 990 | 991 | 5,000 |
| 2025/08/13 | 996 | 997 | 993 | 993 | 1,100 |
| 2025/08/12 | 1,000 | 1,002 | 996 | 996 | 2,900 |
| 2025/08/08 | 1,000 | 1,000 | 990 | 999 | 4,700 |
| 2025/08/07 | 991 | 999 | 990 | 996 | 3,200 |
| 2025/08/06 | 999 | 1,002 | 991 | 995 | 4,700 |
| 2025/08/05 | 1,000 | 1,001 | 1,000 | 1,001 | 1,700 |
| 2025/08/04 | 1,000 | 1,003 | 1,000 | 1,000 | 6,800 |
| 2025/08/01 | 999 | 1,001 | 996 | 997 | 4,000 |
| 2025/07/31 | 1,009 | 1,029 | 986 | 999 | 10,900 |
| 2025/07/30 | 1,000 | 1,045 | 989 | 1,008 | 15,700 |
| 2025/07/29 | 1,000 | 1,007 | 1,000 | 1,000 | 2,100 |
| 2025/07/28 | 1,004 | 1,007 | 1,001 | 1,003 | 1,800 |
| 2025/07/25 | 1,003 | 1,007 | 1,000 | 1,002 | 1,800 |
| 2025/07/24 | 1,008 | 1,013 | 1,006 | 1,006 | 3,400 |
| 2025/07/23 | 998 | 1,008 | 996 | 1,008 | 6,700 |
| 2025/07/22 | 994 | 1,001 | 994 | 994 | 8,400 |
| 2025/07/18 | 995 | 995 | 992 | 994 | 1,400 |
| 2025/07/17 | 991 | 991 | 987 | 990 | 2,800 |
| 2025/07/16 | 997 | 998 | 985 | 986 | 5,000 |
| 2025/07/15 | 965 | 1,076 | 965 | 997 | 58,200 |
| 2025/07/14 | 970 | 979 | 960 | 961 | 5,300 |
| 2025/07/11 | 973 | 973 | 967 | 967 | 2,300 |
| 2025/07/10 | 970 | 970 | 959 | 970 | 3,800 |
| 2025/07/09 | 964 | 971 | 960 | 969 | 1,400 |
| 2025/07/08 | 953 | 958 | 953 | 958 | 800 |
| 2025/07/07 | 958 | 958 | 958 | 958 | 600 |
| 2025/07/04 | 955 | 969 | 955 | 960 | 3,800 |
| 2025/07/03 | 955 | 958 | 950 | 955 | 2,600 |
| 2025/07/02 | 941 | 949 | 941 | 942 | 1,500 |
| 2025/07/01 | 944 | 951 | 938 | 941 | 2,200 |
| 2025/06/30 | 956 | 956 | 940 | 955 | 500 |
| 2025/06/27 | 938 | 963 | 933 | 962 | 4,000 |
| 2025/06/26 | 929 | 938 | 927 | 938 | 1,600 |
| 2025/06/25 | 927 | 929 | 925 | 929 | 1,000 |
| 2025/06/24 | 926 | 941 | 926 | 928 | 1,400 |
| 2025/06/23 | 932 | 945 | 923 | 926 | 1,500 |
| 2025/06/20 | 932 | 932 | 929 | 932 | 1,400 |
| 2025/06/19 | 919 | 929 | 919 | 929 | 1,400 |
| 2025/06/18 | 919 | 920 | 919 | 919 | 1,100 |
| 2025/06/17 | 930 | 931 | 919 | 919 | 1,200 |
| 2025/06/16 | 916 | 929 | 916 | 922 | 600 |
| 2025/06/13 | 930 | 931 | 930 | 931 | 600 |
| 2025/06/12 | 931 | 935 | 929 | 935 | 4,600 |
| 2025/06/11 | 915 | 923 | 915 | 916 | 500 |
| 2025/06/10 | 920 | 922 | 910 | 915 | 2,200 |
| 2025/06/09 | 924 | 932 | 916 | 920 | 2,100 |
| 2025/06/06 | 922 | 924 | 922 | 924 | 300 |
| 2025/06/05 | 936 | 936 | 928 | 930 | 2,700 |
| 2025/06/04 | 910 | 928 | 910 | 928 | 600 |
| 2025/06/03 | 914 | 915 | 914 | 915 | 1,200 |
| 2025/06/02 | 913 | 914 | 906 | 914 | 500 |
| 2025/05/30 | 902 | 914 | 902 | 914 | 3,300 |
| 2025/05/29 | 915 | 915 | 900 | 906 | 2,300 |
| 2025/05/28 | 896 | 916 | 896 | 916 | 2,400 |
| 2025/05/27 | 899 | 899 | 896 | 896 | 500 |
| 2025/05/26 | 892 | 897 | 890 | 897 | 900 |
| 2025/05/23 | 894 | 899 | 894 | 899 | 1,900 |
| 2025/05/22 | 890 | 895 | 887 | 895 | 1,600 |
| 2025/05/21 | 885 | 885 | 885 | 885 | 700 |
| 2025/05/20 | 882 | 890 | 882 | 885 | 600 |
| 2025/05/19 | 886 | 886 | 881 | 881 | 3,400 |
| 2025/05/16 | 880 | 887 | 880 | 887 | 200 |
| 2025/05/15 | 882 | 895 | 882 | 895 | 2,600 |
| 2025/05/14 | 888 | 895 | 881 | 881 | 2,800 |
| 2025/05/13 | 888 | 888 | 880 | 880 | 700 |
| 2025/05/12 | 883 | 883 | 878 | 878 | 1,000 |
| 2025/05/09 | 884 | 892 | 876 | 880 | 1,500 |
| 2025/05/08 | 885 | 885 | 881 | 882 | 900 |
| 2025/05/07 | 871 | 883 | 871 | 883 | 700 |
| 2025/05/02 | 885 | 885 | 871 | 871 | 800 |
| 2025/05/01 | 878 | 886 | 878 | 879 | 1,400 |
| 2025/04/30 | 872 | 872 | 872 | 872 | 600 |
| 2025/04/28 | 868 | 870 | 868 | 870 | 1,500 |
| 2025/04/25 | 868 | 868 | 863 | 868 | 2,200 |
| 2025/04/24 | 868 | 879 | 867 | 868 | 3,000 |
| 2025/04/23 | 888 | 888 | 868 | 868 | 2,100 |
| 2025/04/22 | 870 | 893 | 860 | 883 | 13,100 |
| 2025/04/21 | 867 | 978 | 855 | 877 | 649,200 |
| 2025/04/18 | 842 | 867 | 842 | 860 | 2,200 |
| 2025/04/17 | 848 | 879 | 842 | 843 | 4,400 |
| 2025/04/16 | 856 | 858 | 841 | 858 | 5,200 |
| 2025/04/15 | 863 | 871 | 837 | 856 | 20,200 |
| 2025/04/14 | 875 | 879 | 860 | 875 | 8,400 |
| 2025/04/11 | 815 | 961 | 815 | 860 | 164,700 |
| 2025/04/10 | 822 | 860 | 822 | 860 | 2,300 |
| 2025/04/09 | 820 | 829 | 795 | 812 | 9,300 |
| 2025/04/08 | 820 | 849 | 806 | 820 | 4,400 |
| 2025/04/07 | 767 | 842 | 767 | 792 | 15,800 |
| 2025/04/04 | 896 | 896 | 849 | 887 | 8,900 |
| 2025/04/03 | 921 | 921 | 893 | 896 | 7,000 |
| 2025/04/02 | 938 | 938 | 930 | 931 | 1,300 |
| 2025/04/01 | 927 | 938 | 927 | 938 | 1,000 |
| 2025/03/31 | 924 | 928 | 912 | 920 | 4,200 |
| 2025/03/28 | 936 | 936 | 924 | 936 | 1,400 |
| 2025/03/27 | 918 | 930 | 918 | 930 | 2,500 |
| 2025/03/26 | 928 | 930 | 925 | 925 | 2,400 |
| 2025/03/25 | 920 | 930 | 920 | 928 | 7,100 |
| 2025/03/24 | 934 | 934 | 920 | 920 | 4,100 |
| 2025/03/21 | 924 | 933 | 923 | 933 | 1,500 |
| 2025/03/19 | 930 | 930 | 920 | 927 | 2,000 |
| 2025/03/18 | 910 | 929 | 910 | 929 | 2,300 |
| 2025/03/17 | 910 | 913 | 905 | 910 | 3,100 |
| 2025/03/14 | 907 | 912 | 907 | 910 | 600 |
| 2025/03/13 | 907 | 909 | 902 | 907 | 1,300 |
| 2025/03/12 | 901 | 915 | 901 | 912 | 700 |
| 2025/03/11 | 903 | 903 | 901 | 902 | 1,300 |
| 2025/03/10 | 910 | 910 | 903 | 903 | 1,100 |
| 2025/03/07 | 908 | 909 | 902 | 902 | 1,300 |
| 2025/03/06 | 901 | 908 | 901 | 908 | 3,200 |
| 2025/03/05 | 900 | 914 | 900 | 901 | 1,600 |
| 2025/03/04 | 918 | 928 | 900 | 902 | 4,000 |
| 2025/03/03 | 903 | 918 | 898 | 918 | 3,700 |
| 2025/02/28 | 905 | 907 | 898 | 903 | 4,500 |
| 2025/02/27 | 919 | 930 | 905 | 905 | 27,300 |
| 2025/02/26 | 955 | 965 | 953 | 964 | 13,500 |
| 2025/02/25 | 970 | 970 | 955 | 955 | 11,800 |
| 2025/02/21 | 972 | 984 | 968 | 974 | 5,300 |
| 2025/02/20 | 983 | 987 | 981 | 984 | 4,100 |
| 2025/02/19 | 986 | 987 | 984 | 984 | 1,800 |
| 2025/02/18 | 977 | 986 | 977 | 986 | 1,200 |
| 2025/02/17 | 987 | 988 | 976 | 982 | 2,200 |
| 2025/02/14 | 988 | 992 | 988 | 988 | 2,200 |
| 2025/02/13 | 985 | 989 | 984 | 988 | 4,500 |
| 2025/02/12 | 997 | 997 | 987 | 987 | 1,400 |
| 2025/02/10 | 1,000 | 1,000 | 986 | 987 | 3,600 |
| 2025/02/07 | 984 | 999 | 982 | 999 | 3,000 |
| 2025/02/06 | 965 | 995 | 965 | 995 | 2,900 |
| 2025/02/05 | 968 | 969 | 950 | 965 | 8,700 |
| 2025/02/04 | 984 | 984 | 970 | 970 | 6,100 |
| 2025/02/03 | 990 | 994 | 984 | 984 | 6,700 |
| 2025/01/31 | 1,001 | 1,001 | 990 | 990 | 3,200 |
| 2025/01/30 | 1,001 | 1,005 | 994 | 995 | 3,000 |
| 2025/01/29 | 999 | 1,010 | 997 | 1,008 | 3,400 |
| 2025/01/28 | 998 | 1,003 | 996 | 999 | 3,200 |
| 2025/01/27 | 1,005 | 1,010 | 996 | 998 | 4,100 |
| 2025/01/24 | 1,003 | 1,003 | 992 | 996 | 5,000 |
| 2025/01/23 | 1,013 | 1,015 | 1,003 | 1,003 | 1,800 |
| 2025/01/22 | 1,022 | 1,022 | 1,000 | 1,004 | 3,300 |
| 2025/01/21 | 1,010 | 1,025 | 999 | 1,025 | 7,900 |
| 2025/01/20 | 1,013 | 1,031 | 1,005 | 1,009 | 7,200 |
| 2025/01/17 | 1,023 | 1,023 | 1,013 | 1,013 | 1,400 |
| 2025/01/16 | 1,028 | 1,028 | 1,016 | 1,016 | 3,200 |
| 2025/01/15 | 999 | 1,037 | 998 | 1,014 | 18,800 |
| 2025/01/14 | 1,044 | 1,059 | 1,026 | 1,059 | 13,300 |
| 2025/01/10 | 1,023 | 1,040 | 1,023 | 1,025 | 2,800 |
| 2025/01/09 | 1,001 | 1,030 | 1,001 | 1,023 | 5,200 |
| 2025/01/08 | 1,029 | 1,031 | 999 | 1,010 | 10,300 |
| 2025/01/07 | 1,000 | 1,037 | 1,000 | 1,034 | 9,300 |
| 2025/01/06 | 979 | 999 | 979 | 999 | 5,900 |
| 2024/12/30 | 962 | 976 | 962 | 976 | 3,100 |
| 2024/12/27 | 955 | 968 | 952 | 962 | 3,600 |
| 2024/12/26 | 940 | 954 | 940 | 952 | 5,300 |
| 2024/12/25 | 939 | 943 | 936 | 943 | 4,000 |
| 2024/12/24 | 939 | 946 | 939 | 940 | 3,200 |
| 2024/12/23 | 945 | 945 | 939 | 939 | 1,100 |
| 2024/12/20 | 936 | 944 | 936 | 944 | 2,800 |
| 2024/12/19 | 931 | 938 | 931 | 932 | 2,800 |
| 2024/12/18 | 944 | 944 | 933 | 944 | 2,700 |
| 2024/12/17 | 943 | 943 | 937 | 940 | 7,300 |
| 2024/12/16 | 939 | 940 | 930 | 938 | 2,400 |
| 2024/12/13 | 921 | 941 | 921 | 941 | 4,100 |
| 2024/12/12 | 927 | 944 | 927 | 932 | 11,200 |
| 2024/12/11 | 940 | 943 | 918 | 927 | 5,800 |
| 2024/12/10 | 915 | 948 | 914 | 943 | 11,000 |
| 2024/12/09 | 914 | 914 | 910 | 914 | 2,700 |
| 2024/12/06 | 911 | 911 | 903 | 907 | 1,300 |
| 2024/12/05 | 900 | 904 | 897 | 900 | 3,900 |
| 2024/12/04 | 900 | 903 | 887 | 899 | 5,200 |
| 2024/12/03 | 887 | 900 | 887 | 900 | 4,600 |
| 2024/12/02 | 890 | 890 | 882 | 884 | 2,300 |
| 2024/11/29 | 881 | 888 | 879 | 887 | 2,800 |
| 2024/11/28 | 882 | 889 | 876 | 886 | 3,000 |
| 2024/11/27 | 892 | 893 | 882 | 883 | 2,500 |
| 2024/11/26 | 900 | 900 | 886 | 886 | 3,000 |
| 2024/11/25 | 904 | 904 | 895 | 895 | 2,300 |
| 2024/11/22 | 898 | 901 | 898 | 901 | 1,000 |
| 2024/11/21 | 896 | 897 | 890 | 897 | 3,300 |
| 2024/11/20 | 900 | 900 | 895 | 895 | 600 |