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
2019/12/30 1,765 1,899 1,719 1,863 46,300
2019/12/27 1,821 1,860 1,795 1,801 23,300
2019/12/26 1,760 1,900 1,760 1,835 54,900
2019/12/25 1,795 1,919 1,754 1,808 95,000
2019/12/24 1,815 1,829 1,724 1,799 41,500
2019/12/23 1,745 1,838 1,641 1,819 45,000
2019/12/20 1,630 1,775 1,600 1,760 64,300
2019/12/19 1,622 1,800 1,539 1,694 121,400
2019/12/18 1,415 1,569 1,415 1,515 16,200
2019/12/17 1,404 1,439 1,402 1,403 5,300
2019/12/16 1,456 1,500 1,427 1,427 8,200
2019/12/13 1,516 1,554 1,464 1,464 12,300
2019/12/12 1,456 1,585 1,410 1,560 46,600
2019/12/11 1,477 1,520 1,470 1,499 18,200
2019/12/10 1,513 1,525 1,455 1,455 16,700
2019/12/09 1,590 1,617 1,495 1,499 33,500
2019/12/06 1,597 1,698 1,571 1,580 32,800
2019/12/05 1,729 1,759 1,564 1,660 104,800
2019/12/04 1,790 1,969 1,670 1,769 487,600
2019/12/03 1,679 1,710 1,423 1,710 351,500
2019/12/02 1,170 1,410 1,160 1,410 64,200
2019/11/29 1,116 1,127 1,090 1,110 4,300
2019/11/28 1,097 1,118 1,080 1,090 9,400
2019/11/27 1,128 1,128 1,096 1,103 1,000
2019/11/26 1,095 1,117 1,090 1,117 2,500
2019/11/25 1,092 1,114 1,092 1,095 3,400
2019/11/22 1,085 1,097 1,067 1,092 5,500
2019/11/21 1,121 1,121 1,055 1,085 7,700
2019/11/20 1,120 1,131 1,096 1,131 6,700
2019/11/19 1,159 1,159 1,127 1,127 500
2019/11/18 1,168 1,168 1,116 1,129 800
2019/11/15 1,132 1,150 1,125 1,145 1,600
2019/11/14 1,117 1,117 1,100 1,102 1,000
2019/11/13 1,121 1,123 1,121 1,123 400
2019/11/12 1,125 1,129 1,100 1,125 4,700
2019/11/11 1,165 1,169 1,122 1,126 2,400
2019/11/08 1,143 1,163 1,135 1,154 2,400
2019/11/07 1,159 1,180 1,159 1,161 3,000
2019/11/06 1,148 1,162 1,129 1,148 2,300
2019/11/05 1,134 1,241 1,121 1,148 23,400
2019/11/01 1,115 1,115 1,085 1,100 700
2019/10/31 1,118 1,118 1,088 1,092 700
2019/10/30 1,078 1,084 1,068 1,068 3,600
2019/10/29 1,105 1,114 1,098 1,113 1,200
2019/10/28 1,136 1,141 1,076 1,104 7,100
2019/10/25 1,147 1,154 1,131 1,131 4,100
2019/10/24 1,222 1,222 1,150 1,167 5,600
2019/10/23 1,220 1,220 1,175 1,220 5,600
2019/10/21 1,234 1,242 1,212 1,226 3,100
2019/10/18 1,310 1,310 1,210 1,264 10,900
2019/10/17 1,221 1,319 1,170 1,319 16,700
2019/10/16 1,260 1,325 1,161 1,220 74,700
2019/10/15 1,145 1,145 1,145 1,145 3,800
2019/10/11 995 995 995 995 300
2019/10/10 980 980 970 970 500
2019/10/09 971 984 971 984 200
2019/10/08 979 980 979 980 300
2019/10/07 980 980 980 980 100
2019/10/04 982 982 982 982 100
2019/10/03 995 995 980 982 900
2019/10/02 999 999 999 999 800
2019/10/01 970 970 970 970 200
2019/09/30 991 991 984 985 500
2019/09/27 965 965 962 962 900
2019/09/26 955 975 955 965 1,400
2019/09/25 955 955 951 951 200
2019/09/24 952 997 952 989 400
2019/09/18 981 990 967 967 600
2019/09/17 970 1,014 951 951 3,000
2019/09/13 1,019 1,019 970 970 2,000
2019/09/12 1,000 1,100 1,000 1,019 9,700
2019/09/11 972 1,000 972 1,000 800
2019/09/10 960 972 959 972 2,300
2019/09/06 965 965 965 965 500
2019/09/05 955 955 955 955 100
2019/09/04 951 951 951 951 200
2019/08/30 960 960 946 946 600
2019/08/29 939 954 939 954 300
2019/08/28 966 966 966 966 100
2019/08/27 950 966 945 966 1,500
2019/08/26 961 961 960 960 600
2019/08/23 1,028 1,028 981 981 3,300
2019/08/22 962 1,050 954 1,004 19,900
2019/08/21 950 950 935 947 700
2019/08/20 978 978 978 978 200
2019/08/16 948 949 945 948 2,700
2019/08/15 933 962 927 956 3,300
2019/08/13 942 942 942 942 100
2019/08/09 938 938 935 935 3,100
2019/08/08 935 946 935 935 600
2019/08/07 939 939 939 939 100
2019/08/06 930 935 921 930 2,100
2019/08/05 930 935 930 930 3,000
2019/08/02 945 945 945 945 300
2019/08/01 945 960 945 960 700
2019/07/31 955 960 952 960 1,100
2019/07/30 957 960 957 960 200
2019/07/29 958 964 956 961 1,100
2019/07/26 955 955 952 955 3,600
2019/07/23 962 962 962 962 100
2019/07/22 974 974 970 970 300
2019/07/19 961 966 961 966 500
2019/07/18 960 960 955 955 600
2019/07/17 950 955 950 955 3,000
2019/07/16 961 961 960 960 600
2019/07/12 938 950 938 946 2,500
2019/07/11 949 980 948 980 2,800
2019/07/10 933 948 922 948 2,000
2019/07/09 950 950 929 931 1,600
2019/07/08 942 950 941 950 600
2019/07/05 927 942 927 942 1,300
2019/07/04 925 935 925 935 1,200
2019/07/03 912 923 912 923 500
2019/07/02 934 934 910 910 2,300
2019/07/01 937 941 930 930 1,100
2019/06/28 930 932 925 925 800
2019/06/27 937 937 937 937 200
2019/06/26 921 922 921 922 400
2019/06/25 933 933 921 921 800
2019/06/24 926 943 926 943 800
2019/06/21 930 945 925 925 700
2019/06/20 942 955 915 955 5,500
2019/06/19 943 955 941 942 1,100
2019/06/18 965 965 965 965 100
2019/06/17 1,020 1,020 949 965 4,900
2019/06/14 977 1,029 977 1,010 6,700
2019/06/13 945 970 921 970 10,800
2019/06/12 946 991 890 945 61,600
2019/06/11 856 856 841 841 1,100
2019/06/10 826 828 826 826 400
2019/06/07 825 828 822 826 900
2019/06/06 827 827 825 825 900
2019/06/05 850 850 821 829 2,000
2019/06/04 815 836 805 836 1,300
2019/06/03 880 880 810 810 11,800
2019/05/31 904 908 866 866 12,000
2019/05/30 910 928 905 905 1,700
2019/05/29 912 1,059 902 910 42,100
2019/05/28 910 919 902 909 2,300
2019/05/27 903 903 903 903 100
2019/05/24 897 902 888 888 1,300
2019/05/23 898 913 894 894 1,300
2019/05/22 909 923 905 923 2,500
2019/05/21 912 912 894 900 2,700
2019/05/20 939 939 911 911 2,100
2019/05/17 910 962 910 937 14,200
2019/05/16 963 978 910 910 3,800
2019/05/15 975 978 975 978 800
2019/05/14 974 975 959 975 1,000
2019/05/13 975 975 946 960 1,300
2019/05/10 981 981 966 975 300
2019/05/08 980 980 970 979 1,100
2019/05/07 980 990 980 980 700
2019/04/26 981 981 980 980 200
2019/04/25 995 999 981 996 1,200
2019/04/24 990 1,017 973 1,016 5,200
2019/04/23 999 1,006 991 1,006 4,500
2019/04/22 982 991 982 988 400
2019/04/19 969 984 969 982 300
2019/04/18 961 987 961 972 4,100
2019/04/17 970 973 961 961 1,300
2019/04/16 945 980 945 980 3,700
2019/04/15 965 965 935 959 7,100
2019/04/12 1,036 1,059 962 965 20,700
2019/04/11 1,025 1,029 1,016 1,016 1,300
2019/04/10 1,010 1,030 1,008 1,029 2,600
2019/04/09 1,010 1,033 1,010 1,021 3,500
2019/04/08 1,011 1,017 1,008 1,008 2,100
2019/04/05 1,000 1,018 1,000 1,007 2,800
2019/04/04 1,000 1,010 995 999 15,200
2019/04/03 1,046 1,047 996 1,027 23,400
2019/04/02 1,083 1,330 1,021 1,021 98,300
2019/04/01 1,085 1,092 1,081 1,092 500
2019/03/29 1,081 1,100 1,075 1,100 3,700
2019/03/28 1,085 1,099 1,072 1,099 3,000
2019/03/27 1,077 1,094 1,075 1,085 2,400
2019/03/26 1,105 1,105 1,076 1,096 1,900
2019/03/25 1,099 1,105 1,089 1,105 800
2019/03/22 1,099 1,100 1,098 1,100 1,500
2019/03/20 1,067 1,080 1,067 1,080 1,300
2019/03/19 1,078 1,081 1,072 1,072 1,400
2019/03/18 1,075 1,079 1,074 1,075 600
2019/03/15 1,074 1,074 1,074 1,074 500
2019/03/14 1,071 1,083 1,071 1,073 400
2019/03/13 1,072 1,080 1,072 1,080 300
2019/03/12 1,071 1,084 1,070 1,082 800
2019/03/11 1,064 1,089 1,064 1,079 900
2019/03/08 1,078 1,078 1,064 1,076 1,000
2019/03/07 1,061 1,071 1,061 1,071 900
2019/03/06 1,071 1,071 1,060 1,070 900
2019/03/05 1,076 1,076 1,059 1,071 1,000
2019/03/04 1,079 1,079 1,061 1,076 1,000
2019/02/28 1,066 1,075 1,065 1,075 700
2019/02/27 1,104 1,104 1,066 1,066 1,700
2019/02/26 1,095 1,095 1,042 1,056 23,300
2019/02/25 1,118 1,142 1,108 1,108 23,300
2019/02/22 1,115 1,119 1,115 1,118 2,400
2019/02/21 1,117 1,117 1,099 1,110 1,800
2019/02/20 1,111 1,117 1,110 1,117 3,900
2019/02/19 1,111 1,118 1,111 1,111 3,400
2019/02/18 1,102 1,111 1,090 1,101 4,000
2019/02/15 1,101 1,113 1,101 1,110 1,200
2019/02/14 1,105 1,114 1,102 1,105 1,300
2019/02/13 1,108 1,117 1,105 1,105 2,100
2019/02/12 1,111 1,117 1,107 1,108 1,600
2019/02/06 1,116 1,117 1,113 1,117 1,600
2019/02/05 1,115 1,116 1,115 1,116 300
2019/02/04 1,114 1,115 1,103 1,113 1,100
2019/02/01 1,117 1,117 1,106 1,106 1,100
2019/01/31 1,106 1,115 1,106 1,115 200
2019/01/30 1,106 1,115 1,106 1,115 300
2019/01/28 1,110 1,115 1,110 1,115 200
2019/01/25 1,115 1,115 1,107 1,115 500
2019/01/23 1,116 1,117 1,116 1,117 200
2019/01/22 1,107 1,116 1,107 1,110 1,200
2019/01/21 1,119 1,120 1,106 1,106 1,100
2019/01/18 1,118 1,119 1,118 1,119 1,100
2019/01/17 1,117 1,118 1,117 1,118 600
2019/01/16 1,116 1,117 1,115 1,117 900
2019/01/15 1,113 1,116 1,113 1,116 1,800
2019/01/11 1,113 1,114 1,098 1,114 1,400
2019/01/10 1,112 1,112 1,099 1,099 1,800
2019/01/09 1,112 1,113 1,112 1,113 1,200
2019/01/08 1,108 1,111 1,108 1,111 1,400
2019/01/07 1,109 1,110 1,095 1,095 1,800
2019/01/04 1,097 1,109 1,089 1,108 1,200

このページの先頭へ