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
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

このページの先頭へ