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
2015/12/30 1,918 1,918 1,880 1,905 600
2015/12/29 1,879 1,879 1,878 1,878 600
2015/12/28 1,893 1,893 1,815 1,870 1,400
2015/12/25 1,880 1,890 1,805 1,861 7,700
2015/12/24 1,882 1,915 1,882 1,892 14,000
2015/12/22 1,911 1,917 1,889 1,911 2,800
2015/12/21 1,920 1,923 1,899 1,912 6,400
2015/12/18 1,931 1,949 1,900 1,913 6,100
2015/12/17 1,922 1,965 1,922 1,954 2,700
2015/12/16 1,944 1,959 1,921 1,937 6,700
2015/12/15 1,950 1,975 1,950 1,975 900
2015/12/14 1,950 1,970 1,926 1,968 3,600
2015/12/11 1,975 1,997 1,952 1,988 1,400
2015/12/10 1,971 1,996 1,955 1,955 3,200
2015/12/09 2,000 2,000 1,981 1,999 1,600
2015/12/08 1,972 2,008 1,972 2,004 1,100
2015/12/07 2,007 2,007 1,990 2,005 2,000
2015/12/04 2,012 2,019 1,964 2,008 3,600
2015/12/03 2,030 2,040 2,015 2,019 1,900
2015/12/02 2,015 2,050 2,015 2,030 3,700
2015/12/01 2,028 2,050 2,014 2,029 4,900
2015/11/30 2,050 2,050 2,020 2,020 1,400
2015/11/27 2,003 2,055 2,003 2,020 2,100
2015/11/26 2,058 2,076 2,020 2,049 5,600
2015/11/25 2,015 2,050 2,015 2,050 3,800
2015/11/24 2,065 2,070 2,015 2,053 3,300
2015/11/20 2,015 2,065 2,015 2,065 500
2015/11/19 2,005 2,042 2,005 2,042 1,600
2015/11/18 1,997 2,015 1,997 2,002 1,200
2015/11/17 2,000 2,016 1,976 1,997 2,300
2015/11/16 1,945 1,995 1,945 1,995 1,600
2015/11/13 1,980 2,000 1,934 1,985 12,800
2015/11/12 2,160 2,177 2,118 2,118 5,900
2015/11/11 2,143 2,169 2,124 2,153 3,700
2015/11/10 2,190 2,190 2,130 2,168 3,600
2015/11/09 2,120 2,185 2,120 2,175 2,800
2015/11/06 2,130 2,170 2,130 2,170 3,200
2015/11/05 2,166 2,200 2,122 2,154 3,800
2015/11/04 2,189 2,200 2,166 2,166 1,700
2015/11/02 2,150 2,189 2,150 2,189 1,500
2015/10/30 2,172 2,219 2,155 2,169 4,500
2015/10/29 2,180 2,180 2,170 2,172 1,000
2015/10/28 2,196 2,196 2,168 2,180 2,400
2015/10/27 2,220 2,220 2,200 2,200 1,000
2015/10/26 2,206 2,254 2,180 2,200 10,400
2015/10/23 2,256 2,256 2,256 2,256 100
2015/10/22 2,280 2,299 2,241 2,245 1,500
2015/10/21 2,280 2,332 2,270 2,280 3,800
2015/10/20 2,315 2,330 2,300 2,330 1,300
2015/10/19 2,277 2,399 2,277 2,299 5,800
2015/10/16 2,180 2,300 2,156 2,277 5,100
2015/10/15 2,180 2,200 2,180 2,180 4,300
2015/10/14 2,188 2,220 2,188 2,209 4,000
2015/10/13 2,175 2,229 2,151 2,188 4,900
2015/10/09 2,295 2,295 2,253 2,253 3,800
2015/10/08 2,298 2,298 2,259 2,292 1,000
2015/10/07 2,298 2,298 2,297 2,297 1,400
2015/10/06 2,265 2,280 2,259 2,280 600
2015/10/05 2,210 2,259 2,180 2,259 900
2015/10/02 2,149 2,219 2,149 2,209 3,400
2015/10/01 2,175 2,200 2,107 2,150 4,500
2015/09/30 2,239 2,240 2,191 2,215 700
2015/09/29 2,241 2,254 2,191 2,239 2,600
2015/09/28 2,286 2,298 2,271 2,298 2,600
2015/09/25 2,205 2,285 2,200 2,285 3,500
2015/09/24 2,160 2,269 2,160 2,230 2,400
2015/09/18 2,101 2,199 2,101 2,198 1,200
2015/09/17 2,080 2,144 2,074 2,144 9,400
2015/09/16 2,062 2,110 2,062 2,093 5,300
2015/09/15 2,110 2,110 2,041 2,106 2,800
2015/09/14 2,090 2,090 2,060 2,070 2,200
2015/09/11 2,038 2,087 2,038 2,079 3,900
2015/09/10 2,093 2,093 2,000 2,038 4,700
2015/09/09 2,070 2,099 2,031 2,093 6,300
2015/09/08 2,039 2,041 1,980 1,986 5,000
2015/09/07 1,952 2,039 1,952 2,039 10,500
2015/09/04 2,135 2,135 1,967 1,992 6,800
2015/09/03 2,101 2,138 2,101 2,137 1,200
2015/09/02 2,050 2,151 2,050 2,151 1,300
2015/09/01 2,180 2,196 2,102 2,145 4,300
2015/08/31 2,195 2,195 2,150 2,174 5,700
2015/08/28 2,195 2,206 2,170 2,206 3,600
2015/08/27 2,150 2,200 2,150 2,194 4,600
2015/08/26 2,110 2,110 2,043 2,107 6,200
2015/08/25 1,960 2,112 1,900 2,067 14,200
2015/08/24 2,090 2,199 1,981 2,000 29,200
2015/08/21 2,169 2,196 2,141 2,160 10,600
2015/08/20 2,200 2,265 2,200 2,219 7,900
2015/08/19 2,223 2,250 2,209 2,214 8,700
2015/08/18 2,235 2,260 2,212 2,223 11,100
2015/08/17 2,237 2,280 2,223 2,260 14,100
2015/08/14 2,450 2,450 2,220 2,256 105,700
2015/08/13 2,646 2,697 2,644 2,650 4,200
2015/08/12 2,677 2,735 2,650 2,652 10,400
2015/08/11 2,687 2,739 2,659 2,675 5,400
2015/08/10 2,680 2,750 2,680 2,730 3,500
2015/08/07 2,770 2,770 2,670 2,700 10,800
2015/08/06 2,851 2,872 2,759 2,766 13,900
2015/08/05 2,740 2,840 2,740 2,840 9,900
2015/08/04 2,722 2,767 2,722 2,745 3,500
2015/08/03 2,760 2,770 2,721 2,721 4,700
2015/07/31 2,760 2,760 2,704 2,730 4,300
2015/07/30 2,720 2,760 2,690 2,753 9,100
2015/07/29 2,733 2,733 2,692 2,695 3,900
2015/07/28 2,601 2,690 2,581 2,690 7,500
2015/07/27 2,700 2,740 2,635 2,643 10,100
2015/07/24 2,686 2,719 2,651 2,699 4,400
2015/07/23 2,685 2,700 2,650 2,650 16,400
2015/07/22 2,750 2,773 2,720 2,731 8,000
2015/07/21 2,800 2,800 2,740 2,740 15,300
2015/07/17 2,822 2,870 2,720 2,755 23,000
2015/07/16 2,650 2,793 2,650 2,785 17,300
2015/07/15 2,660 2,660 2,560 2,649 3,500
2015/07/14 2,547 2,660 2,516 2,660 21,100
2015/07/13 2,480 2,520 2,420 2,475 11,500
2015/07/10 2,480 2,480 2,305 2,397 16,300
2015/07/09 2,401 2,450 2,232 2,440 41,600
2015/07/08 2,699 2,727 2,481 2,496 26,000
2015/07/07 2,520 2,680 2,516 2,673 11,500
2015/07/06 2,510 2,540 2,471 2,509 8,500
2015/07/03 2,620 2,620 2,530 2,558 8,100
2015/07/02 2,495 2,616 2,495 2,570 22,900
2015/07/01 2,400 2,484 2,400 2,477 6,800
2015/06/30 2,403 2,456 2,386 2,400 11,900
2015/06/29 2,410 2,560 2,401 2,445 31,400
2015/06/26 2,655 2,688 2,541 2,542 21,300
2015/06/25 2,526 2,714 2,526 2,641 38,600
2015/06/24 2,475 2,560 2,469 2,515 21,000
2015/06/23 2,451 2,510 2,450 2,494 10,700
2015/06/22 2,531 2,539 2,441 2,460 24,100
2015/06/19 2,322 2,529 2,299 2,529 25,000
2015/06/18 2,300 2,331 2,260 2,322 4,600
2015/06/17 2,300 2,389 2,268 2,297 11,900
2015/06/16 2,424 2,434 2,325 2,326 19,300
2015/06/15 2,275 2,380 2,238 2,380 32,100
2015/06/12 2,111 2,245 2,111 2,225 9,900
2015/06/11 2,144 2,144 2,050 2,121 6,500
2015/06/10 2,130 2,165 2,110 2,145 6,300
2015/06/09 2,212 2,229 2,136 2,136 12,200
2015/06/08 2,163 2,210 2,163 2,202 11,100
2015/06/05 2,112 2,164 2,112 2,157 5,400
2015/06/04 2,099 2,158 2,099 2,158 6,700
2015/06/03 2,120 2,120 2,051 2,080 12,400
2015/06/02 2,208 2,212 2,101 2,165 15,400
2015/06/01 2,242 2,250 2,166 2,221 10,000
2015/05/29 2,222 2,300 2,151 2,228 21,900
2015/05/28 2,250 2,400 2,231 2,286 67,400
2015/05/27 2,026 2,235 2,020 2,180 29,100
2015/05/26 2,103 2,104 2,010 2,038 28,700
2015/05/25 2,195 2,322 2,100 2,127 88,700
2015/05/22 1,960 2,219 1,960 2,120 124,100
2015/05/21 1,812 1,930 1,812 1,910 32,200
2015/05/20 1,841 1,841 1,809 1,830 16,200
2015/05/19 1,830 1,885 1,806 1,841 22,900
2015/05/18 1,867 1,885 1,801 1,835 69,500
2015/05/15 1,698 1,707 1,697 1,707 8,200
2015/05/14 1,688 1,698 1,681 1,698 7,400
2015/05/13 1,683 1,694 1,680 1,694 2,700
2015/05/12 1,700 1,700 1,682 1,682 7,800
2015/05/11 1,712 1,712 1,688 1,700 5,500
2015/05/08 1,705 1,713 1,686 1,704 16,600
2015/05/07 1,712 1,712 1,687 1,698 2,900
2015/05/01 1,671 1,716 1,646 1,716 14,400
2015/04/30 1,692 1,695 1,674 1,675 13,600
2015/04/28 1,700 1,700 1,688 1,690 7,600
2015/04/27 1,710 1,710 1,699 1,707 2,500
2015/04/24 1,700 1,700 1,685 1,699 7,600
2015/04/23 1,720 1,730 1,700 1,705 8,300
2015/04/22 1,703 1,710 1,688 1,710 10,200
2015/04/21 1,750 1,750 1,700 1,714 7,300
2015/04/20 1,730 1,750 1,719 1,749 9,700
2015/04/17 1,740 1,792 1,729 1,732 16,500
2015/04/16 1,790 1,790 1,720 1,735 16,500
2015/04/15 1,800 1,838 1,769 1,797 37,100
2015/04/14 1,712 1,793 1,696 1,776 65,500
2015/04/13 1,670 1,715 1,664 1,692 18,200
2015/04/10 1,660 1,688 1,660 1,660 7,500
2015/04/09 1,675 1,680 1,651 1,665 20,000
2015/04/08 1,710 1,710 1,672 1,674 19,900
2015/04/07 1,720 1,720 1,700 1,713 29,800
2015/04/06 1,734 1,766 1,681 1,727 61,100
2015/04/03 1,620 1,700 1,618 1,694 71,900
2015/04/02 1,629 1,639 1,619 1,627 23,800
2015/04/01 1,637 1,640 1,610 1,622 18,900
2015/03/31 1,655 1,655 1,620 1,630 15,100
2015/03/30 1,630 1,668 1,627 1,655 21,800
2015/03/27 1,625 1,646 1,621 1,629 15,600
2015/03/26 1,649 1,649 1,609 1,616 22,100
2015/03/25 1,621 1,669 1,603 1,659 33,900
2015/03/24 1,607 1,638 1,607 1,622 30,400
2015/03/23 1,687 1,699 1,606 1,647 66,100
2015/03/20 1,798 1,799 1,661 1,661 115,600
2015/03/19 1,903 1,950 1,687 1,780 652,200

このページの先頭へ