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 |
---|---|---|---|---|---|
2020/12/30 | 560 | 565 | 553 | 553 | 4,400 |
2020/12/29 | 521 | 580 | 521 | 544 | 6,200 |
2020/12/28 | 536 | 536 | 521 | 521 | 16,400 |
2020/12/25 | 539 | 539 | 537 | 539 | 7,400 |
2020/12/24 | 537 | 545 | 536 | 539 | 12,800 |
2020/12/23 | 557 | 563 | 557 | 557 | 6,000 |
2020/12/22 | 576 | 576 | 555 | 555 | 7,200 |
2020/12/21 | 589 | 589 | 577 | 577 | 5,000 |
2020/12/18 | 585 | 597 | 585 | 590 | 2,300 |
2020/12/17 | 605 | 605 | 593 | 595 | 4,300 |
2020/12/16 | 600 | 615 | 594 | 605 | 1,500 |
2020/12/15 | 604 | 604 | 603 | 604 | 2,000 |
2020/12/14 | 603 | 613 | 603 | 604 | 3,000 |
2020/12/11 | 605 | 610 | 605 | 609 | 2,100 |
2020/12/10 | 610 | 611 | 607 | 611 | 3,300 |
2020/12/09 | 613 | 613 | 611 | 611 | 1,300 |
2020/12/08 | 621 | 621 | 611 | 611 | 1,200 |
2020/12/07 | 615 | 622 | 611 | 621 | 2,700 |
2020/12/04 | 612 | 612 | 609 | 611 | 1,100 |
2020/12/03 | 609 | 615 | 608 | 608 | 400 |
2020/12/02 | 611 | 612 | 609 | 609 | 2,900 |
2020/12/01 | 595 | 612 | 589 | 612 | 3,900 |
2020/11/30 | 590 | 610 | 585 | 585 | 3,100 |
2020/11/27 | 581 | 590 | 579 | 582 | 3,400 |
2020/11/26 | 568 | 572 | 564 | 571 | 2,000 |
2020/11/25 | 560 | 565 | 559 | 559 | 1,800 |
2020/11/24 | 556 | 567 | 556 | 559 | 2,600 |
2020/11/20 | 548 | 558 | 548 | 558 | 1,200 |
2020/11/19 | 543 | 550 | 543 | 548 | 2,400 |
2020/11/18 | 548 | 557 | 548 | 553 | 2,600 |
2020/11/17 | 548 | 581 | 539 | 558 | 17,000 |
2020/11/16 | 540 | 548 | 536 | 545 | 6,100 |
2020/11/13 | 548 | 557 | 538 | 557 | 9,200 |
2020/11/12 | 555 | 560 | 550 | 550 | 2,400 |
2020/11/11 | 551 | 569 | 551 | 558 | 8,100 |
2020/11/10 | 574 | 599 | 542 | 551 | 21,600 |
2020/11/09 | 570 | 570 | 562 | 564 | 1,300 |
2020/11/06 | 569 | 570 | 553 | 570 | 1,800 |
2020/11/05 | 549 | 560 | 549 | 560 | 1,000 |
2020/11/04 | 548 | 553 | 544 | 551 | 1,600 |
2020/11/02 | 543 | 549 | 537 | 541 | 3,000 |
2020/10/30 | 558 | 558 | 535 | 538 | 2,900 |
2020/10/29 | 551 | 551 | 547 | 551 | 1,300 |
2020/10/28 | 553 | 553 | 550 | 552 | 1,900 |
2020/10/27 | 550 | 556 | 550 | 555 | 800 |
2020/10/26 | 564 | 566 | 551 | 557 | 2,200 |
2020/10/23 | 555 | 562 | 554 | 561 | 2,400 |
2020/10/22 | 566 | 566 | 555 | 565 | 1,900 |
2020/10/21 | 557 | 566 | 552 | 566 | 3,900 |
2020/10/20 | 545 | 564 | 535 | 560 | 46,300 |
2020/10/19 | 590 | 591 | 576 | 585 | 9,400 |
2020/10/16 | 577 | 587 | 569 | 580 | 13,000 |
2020/10/15 | 634 | 637 | 590 | 601 | 9,500 |
2020/10/14 | 660 | 660 | 637 | 637 | 8,800 |
2020/10/13 | 674 | 676 | 660 | 660 | 4,800 |
2020/10/12 | 665 | 672 | 658 | 664 | 5,800 |
2020/10/09 | 662 | 662 | 648 | 655 | 3,800 |
2020/10/08 | 652 | 678 | 649 | 662 | 8,100 |
2020/10/07 | 645 | 680 | 640 | 656 | 6,700 |
2020/10/06 | 627 | 647 | 627 | 647 | 10,200 |
2020/10/05 | 650 | 650 | 622 | 635 | 17,500 |
2020/10/02 | 616 | 708 | 600 | 640 | 124,000 |
2020/09/30 | 622 | 622 | 605 | 608 | 2,500 |
2020/09/29 | 603 | 621 | 603 | 614 | 2,000 |
2020/09/28 | 607 | 607 | 595 | 601 | 4,200 |
2020/09/25 | 600 | 610 | 600 | 605 | 1,100 |
2020/09/24 | 604 | 622 | 590 | 605 | 19,800 |
2020/09/23 | 640 | 640 | 618 | 619 | 6,100 |
2020/09/18 | 657 | 657 | 640 | 645 | 2,900 |
2020/09/17 | 646 | 654 | 644 | 654 | 3,900 |
2020/09/16 | 656 | 656 | 646 | 646 | 6,400 |
2020/09/15 | 663 | 667 | 653 | 656 | 1,800 |
2020/09/14 | 672 | 672 | 652 | 662 | 7,700 |
2020/09/11 | 661 | 671 | 642 | 671 | 5,600 |
2020/09/10 | 674 | 674 | 636 | 663 | 12,000 |
2020/09/09 | 670 | 670 | 650 | 665 | 3,400 |
2020/09/08 | 653 | 690 | 648 | 670 | 12,000 |
2020/09/07 | 637 | 650 | 633 | 643 | 2,300 |
2020/09/04 | 634 | 645 | 619 | 633 | 25,300 |
2020/09/03 | 680 | 685 | 656 | 662 | 9,700 |
2020/09/02 | 686 | 690 | 677 | 677 | 6,600 |
2020/09/01 | 700 | 730 | 676 | 688 | 18,400 |
2020/08/31 | 656 | 720 | 646 | 690 | 44,100 |
2020/08/28 | 852 | 861 | 651 | 666 | 190,100 |
2020/08/27 | 786 | 786 | 786 | 786 | 5,200 |
2020/08/26 | 586 | 686 | 586 | 686 | 24,500 |
2020/08/25 | 578 | 587 | 578 | 586 | 4,500 |
2020/08/24 | 573 | 573 | 572 | 572 | 400 |
2020/08/21 | 559 | 573 | 559 | 573 | 1,200 |
2020/08/20 | 555 | 562 | 555 | 562 | 1,300 |
2020/08/19 | 557 | 565 | 557 | 565 | 400 |
2020/08/18 | 560 | 560 | 551 | 555 | 700 |
2020/08/17 | 566 | 567 | 557 | 561 | 1,000 |
2020/08/14 | 561 | 570 | 559 | 570 | 1,300 |
2020/08/13 | 545 | 569 | 545 | 566 | 5,200 |
2020/08/12 | 544 | 544 | 531 | 535 | 1,500 |
2020/08/11 | 536 | 545 | 536 | 544 | 4,300 |
2020/08/07 | 532 | 536 | 532 | 536 | 700 |
2020/08/06 | 526 | 536 | 526 | 530 | 1,600 |
2020/08/05 | 525 | 525 | 525 | 525 | 400 |
2020/08/04 | 534 | 534 | 534 | 534 | 800 |
2020/08/03 | 523 | 530 | 518 | 529 | 3,000 |
2020/07/31 | 511 | 549 | 511 | 539 | 15,600 |
2020/07/30 | 542 | 542 | 512 | 512 | 6,400 |
2020/07/29 | 542 | 542 | 542 | 542 | 100 |
2020/07/28 | 563 | 571 | 542 | 542 | 5,100 |
2020/07/27 | 531 | 544 | 531 | 540 | 1,500 |
2020/07/22 | 538 | 540 | 538 | 540 | 300 |
2020/07/21 | 545 | 545 | 538 | 545 | 1,100 |
2020/07/20 | 539 | 539 | 537 | 537 | 1,000 |
2020/07/17 | 536 | 550 | 533 | 539 | 14,900 |
2020/07/16 | 566 | 572 | 532 | 534 | 13,200 |
2020/07/15 | 566 | 571 | 565 | 571 | 700 |
2020/07/14 | 582 | 582 | 571 | 571 | 200 |
2020/07/13 | 580 | 580 | 553 | 571 | 6,500 |
2020/07/10 | 592 | 600 | 585 | 587 | 3,600 |
2020/07/09 | 600 | 603 | 595 | 595 | 2,400 |
2020/07/08 | 597 | 602 | 596 | 598 | 1,000 |
2020/07/07 | 588 | 605 | 588 | 605 | 3,100 |
2020/07/06 | 591 | 591 | 581 | 585 | 2,200 |
2020/07/03 | 594 | 620 | 589 | 601 | 5,600 |
2020/07/02 | 593 | 596 | 577 | 585 | 16,600 |
2020/07/01 | 640 | 642 | 591 | 591 | 16,800 |
2020/06/30 | 623 | 636 | 623 | 630 | 4,100 |
2020/06/29 | 657 | 657 | 622 | 622 | 7,000 |
2020/06/26 | 667 | 667 | 648 | 657 | 4,800 |
2020/06/25 | 657 | 668 | 640 | 660 | 6,500 |
2020/06/24 | 663 | 673 | 660 | 663 | 2,000 |
2020/06/23 | 676 | 676 | 653 | 670 | 5,800 |
2020/06/22 | 681 | 681 | 650 | 666 | 9,200 |
2020/06/19 | 674 | 678 | 671 | 671 | 1,700 |
2020/06/18 | 669 | 674 | 660 | 673 | 3,500 |
2020/06/17 | 683 | 683 | 654 | 663 | 3,900 |
2020/06/16 | 654 | 691 | 653 | 673 | 5,500 |
2020/06/15 | 670 | 680 | 654 | 664 | 6,900 |
2020/06/12 | 649 | 681 | 620 | 669 | 27,600 |
2020/06/11 | 709 | 709 | 679 | 700 | 6,800 |
2020/06/10 | 726 | 729 | 709 | 714 | 5,300 |
2020/06/09 | 719 | 730 | 704 | 704 | 5,800 |
2020/06/08 | 730 | 730 | 700 | 704 | 10,300 |
2020/06/05 | 698 | 700 | 686 | 700 | 6,600 |
2020/06/04 | 686 | 700 | 680 | 688 | 14,900 |
2020/06/03 | 692 | 715 | 690 | 695 | 14,700 |
2020/06/02 | 700 | 706 | 675 | 683 | 21,500 |
2020/06/01 | 709 | 711 | 693 | 711 | 6,000 |
2020/05/29 | 694 | 713 | 685 | 709 | 15,400 |
2020/05/28 | 764 | 764 | 688 | 739 | 12,300 |
2020/05/27 | 807 | 807 | 725 | 736 | 42,200 |
2020/05/26 | 700 | 762 | 664 | 762 | 43,000 |
2020/05/25 | 663 | 679 | 652 | 663 | 25,800 |
2020/05/22 | 660 | 663 | 646 | 659 | 11,700 |
2020/05/21 | 652 | 659 | 646 | 651 | 5,300 |
2020/05/20 | 650 | 657 | 644 | 646 | 4,600 |
2020/05/19 | 659 | 672 | 641 | 647 | 13,000 |
2020/05/18 | 653 | 657 | 632 | 657 | 11,100 |
2020/05/15 | 650 | 664 | 621 | 625 | 10,400 |
2020/05/14 | 686 | 686 | 621 | 630 | 22,800 |
2020/05/13 | 721 | 721 | 652 | 685 | 56,800 |
2020/05/12 | 606 | 700 | 586 | 700 | 102,500 |
2020/05/11 | 505 | 600 | 505 | 600 | 71,700 |
2020/05/08 | 493 | 540 | 491 | 500 | 17,100 |
2020/05/07 | 481 | 487 | 471 | 478 | 9,900 |
2020/05/01 | 515 | 515 | 468 | 489 | 9,500 |
2020/04/30 | 506 | 528 | 505 | 515 | 9,300 |
2020/04/28 | 495 | 505 | 491 | 505 | 2,200 |
2020/04/27 | 500 | 505 | 495 | 495 | 2,500 |
2020/04/24 | 521 | 521 | 490 | 495 | 5,500 |
2020/04/23 | 509 | 518 | 506 | 511 | 1,000 |
2020/04/22 | 515 | 522 | 507 | 508 | 1,700 |
2020/04/21 | 525 | 525 | 514 | 515 | 2,700 |
2020/04/20 | 532 | 532 | 517 | 525 | 2,300 |
2020/04/17 | 525 | 534 | 510 | 515 | 5,100 |
2020/04/16 | 519 | 520 | 507 | 514 | 3,200 |
2020/04/15 | 501 | 520 | 500 | 520 | 5,300 |
2020/04/14 | 493 | 510 | 483 | 497 | 4,000 |
2020/04/13 | 491 | 503 | 477 | 491 | 5,400 |
2020/04/10 | 508 | 508 | 491 | 499 | 3,200 |
2020/04/09 | 515 | 520 | 500 | 500 | 1,700 |
2020/04/08 | 475 | 517 | 475 | 505 | 7,600 |
2020/04/07 | 510 | 510 | 499 | 499 | 1,200 |
2020/04/06 | 450 | 467 | 450 | 467 | 4,600 |
2020/04/03 | 515 | 515 | 450 | 450 | 37,300 |
2020/04/02 | 530 | 530 | 485 | 497 | 43,000 |
2020/04/01 | 508 | 520 | 500 | 500 | 3,400 |
2020/03/31 | 531 | 531 | 510 | 516 | 5,800 |
2020/03/30 | 546 | 557 | 518 | 522 | 45,900 |
2020/03/27 | 595 | 595 | 577 | 577 | 4,100 |
2020/03/26 | 610 | 611 | 571 | 596 | 3,700 |
2020/03/25 | 629 | 692 | 629 | 650 | 7,900 |
2020/03/24 | 546 | 620 | 546 | 599 | 4,500 |
2020/03/23 | 528 | 542 | 528 | 542 | 4,800 |
2020/03/19 | 621 | 621 | 515 | 527 | 6,800 |
2020/03/18 | 615 | 617 | 590 | 613 | 4,500 |
2020/03/17 | 570 | 608 | 530 | 600 | 9,000 |
2020/03/16 | 627 | 640 | 569 | 580 | 12,300 |
2020/03/13 | 601 | 610 | 581 | 597 | 19,200 |
2020/03/12 | 744 | 759 | 680 | 681 | 8,100 |
2020/03/11 | 799 | 874 | 781 | 804 | 3,500 |
2020/03/10 | 688 | 827 | 636 | 804 | 28,000 |
2020/03/09 | 801 | 815 | 732 | 736 | 12,200 |
2020/03/06 | 890 | 890 | 835 | 835 | 3,900 |
2020/03/05 | 903 | 932 | 892 | 892 | 2,600 |
2020/03/04 | 860 | 920 | 860 | 910 | 2,600 |
2020/03/03 | 934 | 936 | 867 | 894 | 5,500 |
2020/03/02 | 922 | 959 | 869 | 919 | 22,300 |
2020/02/28 | 894 | 925 | 791 | 832 | 70,800 |
2020/02/27 | 1,024 | 1,024 | 920 | 920 | 28,900 |
2020/02/26 | 1,063 | 1,091 | 1,032 | 1,043 | 22,600 |
2020/02/25 | 1,013 | 1,095 | 1,013 | 1,060 | 21,100 |
2020/02/21 | 1,095 | 1,151 | 1,095 | 1,115 | 5,000 |
2020/02/20 | 1,123 | 1,164 | 1,109 | 1,109 | 7,200 |
2020/02/19 | 1,099 | 1,120 | 1,084 | 1,120 | 3,700 |
2020/02/18 | 1,110 | 1,120 | 1,074 | 1,099 | 10,600 |
2020/02/17 | 1,152 | 1,152 | 1,117 | 1,120 | 9,200 |
2020/02/14 | 1,148 | 1,178 | 1,142 | 1,168 | 4,200 |
2020/02/13 | 1,142 | 1,161 | 1,141 | 1,150 | 19,700 |
2020/02/12 | 1,155 | 1,163 | 1,141 | 1,146 | 5,600 |
2020/02/10 | 1,201 | 1,201 | 1,140 | 1,153 | 32,400 |
2020/02/07 | 1,196 | 1,230 | 1,196 | 1,204 | 7,300 |
2020/02/06 | 1,195 | 1,239 | 1,195 | 1,230 | 5,800 |
2020/02/05 | 1,189 | 1,221 | 1,189 | 1,200 | 4,300 |
2020/02/04 | 1,175 | 1,189 | 1,170 | 1,189 | 3,300 |
2020/02/03 | 1,138 | 1,182 | 1,120 | 1,177 | 13,400 |
2020/01/31 | 1,167 | 1,194 | 1,148 | 1,177 | 16,800 |
2020/01/30 | 1,297 | 1,297 | 1,110 | 1,153 | 35,300 |
2020/01/29 | 1,290 | 1,313 | 1,270 | 1,275 | 8,200 |
2020/01/28 | 1,299 | 1,299 | 1,275 | 1,291 | 8,600 |
2020/01/27 | 1,326 | 1,326 | 1,262 | 1,272 | 16,900 |
2020/01/24 | 1,408 | 1,410 | 1,328 | 1,337 | 16,300 |
2020/01/23 | 1,374 | 1,400 | 1,364 | 1,390 | 8,700 |
2020/01/22 | 1,427 | 1,427 | 1,396 | 1,404 | 6,500 |
2020/01/21 | 1,417 | 1,441 | 1,394 | 1,429 | 17,100 |
2020/01/20 | 1,366 | 1,420 | 1,359 | 1,420 | 19,300 |
2020/01/17 | 1,420 | 1,438 | 1,360 | 1,379 | 26,000 |
2020/01/16 | 1,430 | 1,443 | 1,323 | 1,417 | 80,500 |
2020/01/15 | 1,471 | 1,548 | 1,410 | 1,412 | 164,400 |
2020/01/14 | 1,940 | 1,980 | 1,766 | 1,798 | 93,800 |
2020/01/10 | 1,798 | 1,900 | 1,776 | 1,900 | 59,400 |
2020/01/09 | 1,782 | 1,813 | 1,733 | 1,768 | 31,600 |
2020/01/08 | 1,900 | 1,900 | 1,676 | 1,710 | 66,600 |
2020/01/07 | 1,920 | 1,966 | 1,830 | 1,850 | 54,300 |
2020/01/06 | 2,000 | 2,234 | 1,903 | 1,915 | 250,800 |