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 |
---|---|---|---|---|---|
2021/12/30 | 579 | 585 | 579 | 583 | 1,600 |
2021/12/29 | 591 | 591 | 571 | 579 | 2,100 |
2021/12/28 | 588 | 588 | 564 | 570 | 5,400 |
2021/12/27 | 588 | 588 | 586 | 586 | 1,200 |
2021/12/24 | 595 | 595 | 588 | 588 | 600 |
2021/12/23 | 595 | 596 | 595 | 596 | 300 |
2021/12/22 | 595 | 604 | 595 | 595 | 3,300 |
2021/12/21 | 597 | 598 | 595 | 595 | 1,300 |
2021/12/20 | 598 | 609 | 596 | 596 | 2,600 |
2021/12/17 | 606 | 608 | 599 | 599 | 900 |
2021/12/16 | 612 | 612 | 601 | 601 | 1,200 |
2021/12/15 | 615 | 615 | 602 | 602 | 900 |
2021/12/14 | 615 | 615 | 615 | 615 | 400 |
2021/12/13 | 618 | 618 | 618 | 618 | 500 |
2021/12/10 | 595 | 600 | 595 | 595 | 1,100 |
2021/12/08 | 600 | 600 | 593 | 593 | 900 |
2021/12/07 | 597 | 600 | 593 | 593 | 1,200 |
2021/12/06 | 594 | 607 | 593 | 607 | 600 |
2021/12/03 | 592 | 610 | 592 | 610 | 1,000 |
2021/12/02 | 601 | 602 | 594 | 602 | 900 |
2021/12/01 | 595 | 602 | 594 | 601 | 1,400 |
2021/11/30 | 593 | 606 | 593 | 605 | 2,100 |
2021/11/29 | 630 | 630 | 604 | 604 | 500 |
2021/11/26 | 607 | 609 | 601 | 601 | 1,900 |
2021/11/25 | 615 | 616 | 615 | 616 | 300 |
2021/11/24 | 610 | 614 | 600 | 614 | 1,700 |
2021/11/22 | 618 | 618 | 612 | 612 | 400 |
2021/11/19 | 612 | 612 | 612 | 612 | 200 |
2021/11/18 | 620 | 620 | 610 | 610 | 700 |
2021/11/17 | 621 | 621 | 610 | 610 | 400 |
2021/11/16 | 613 | 615 | 604 | 606 | 1,500 |
2021/11/15 | 634 | 634 | 603 | 613 | 4,600 |
2021/11/12 | 599 | 599 | 584 | 584 | 1,000 |
2021/11/11 | 594 | 600 | 584 | 599 | 1,200 |
2021/11/10 | 595 | 595 | 595 | 595 | 900 |
2021/11/09 | 602 | 604 | 595 | 595 | 3,000 |
2021/11/08 | 590 | 604 | 578 | 598 | 3,700 |
2021/11/05 | 584 | 595 | 581 | 593 | 3,500 |
2021/11/04 | 590 | 592 | 585 | 585 | 3,100 |
2021/11/02 | 588 | 670 | 581 | 593 | 30,700 |
2021/11/01 | 587 | 587 | 578 | 578 | 300 |
2021/10/29 | 582 | 588 | 579 | 587 | 1,200 |
2021/10/28 | 582 | 582 | 582 | 582 | 100 |
2021/10/27 | 580 | 581 | 580 | 581 | 600 |
2021/10/26 | 581 | 581 | 581 | 581 | 900 |
2021/10/25 | 577 | 592 | 577 | 582 | 1,100 |
2021/10/22 | 582 | 582 | 579 | 579 | 1,400 |
2021/10/21 | 577 | 592 | 577 | 582 | 2,700 |
2021/10/20 | 577 | 581 | 576 | 581 | 1,200 |
2021/10/19 | 580 | 580 | 570 | 570 | 4,300 |
2021/10/18 | 577 | 585 | 576 | 585 | 3,300 |
2021/10/15 | 576 | 586 | 576 | 585 | 2,800 |
2021/10/14 | 586 | 586 | 586 | 586 | 400 |
2021/10/13 | 583 | 583 | 577 | 583 | 1,700 |
2021/10/12 | 591 | 591 | 591 | 591 | 400 |
2021/10/11 | 575 | 583 | 574 | 583 | 1,500 |
2021/10/08 | 573 | 586 | 569 | 572 | 2,000 |
2021/10/07 | 585 | 585 | 573 | 578 | 2,900 |
2021/10/06 | 602 | 616 | 580 | 592 | 6,200 |
2021/10/05 | 577 | 669 | 577 | 592 | 34,600 |
2021/10/04 | 584 | 586 | 574 | 574 | 1,500 |
2021/10/01 | 584 | 584 | 567 | 567 | 2,500 |
2021/09/30 | 572 | 584 | 570 | 584 | 1,600 |
2021/09/29 | 572 | 572 | 572 | 572 | 1,700 |
2021/09/28 | 572 | 572 | 572 | 572 | 100 |
2021/09/27 | 584 | 585 | 577 | 577 | 800 |
2021/09/24 | 577 | 577 | 570 | 570 | 1,100 |
2021/09/22 | 596 | 597 | 566 | 587 | 1,200 |
2021/09/21 | 581 | 597 | 561 | 597 | 1,200 |
2021/09/17 | 580 | 595 | 580 | 589 | 2,300 |
2021/09/16 | 585 | 592 | 584 | 584 | 1,000 |
2021/09/15 | 588 | 588 | 585 | 585 | 700 |
2021/09/14 | 585 | 588 | 580 | 588 | 2,500 |
2021/09/13 | 585 | 585 | 575 | 575 | 2,300 |
2021/09/10 | 570 | 573 | 570 | 573 | 800 |
2021/09/09 | 566 | 572 | 566 | 570 | 2,500 |
2021/09/08 | 555 | 573 | 555 | 566 | 1,700 |
2021/09/07 | 556 | 556 | 554 | 556 | 900 |
2021/09/06 | 550 | 560 | 550 | 552 | 600 |
2021/09/03 | 547 | 549 | 547 | 549 | 3,100 |
2021/09/02 | 537 | 543 | 537 | 540 | 8,000 |
2021/09/01 | 540 | 545 | 537 | 537 | 2,800 |
2021/08/31 | 527 | 545 | 527 | 545 | 5,900 |
2021/08/30 | 550 | 550 | 545 | 545 | 1,100 |
2021/08/27 | 557 | 565 | 540 | 550 | 4,500 |
2021/08/26 | 547 | 571 | 545 | 555 | 6,000 |
2021/08/25 | 551 | 551 | 548 | 550 | 1,600 |
2021/08/24 | 562 | 564 | 547 | 547 | 4,500 |
2021/08/23 | 576 | 577 | 556 | 577 | 1,900 |
2021/08/20 | 577 | 577 | 576 | 576 | 200 |
2021/08/19 | 575 | 598 | 570 | 579 | 3,300 |
2021/08/17 | 580 | 580 | 573 | 576 | 900 |
2021/08/16 | 583 | 583 | 579 | 579 | 400 |
2021/08/13 | 573 | 583 | 573 | 573 | 1,800 |
2021/08/12 | 583 | 583 | 583 | 583 | 200 |
2021/08/11 | 595 | 597 | 590 | 590 | 700 |
2021/08/10 | 578 | 590 | 578 | 590 | 900 |
2021/08/06 | 585 | 585 | 584 | 585 | 600 |
2021/08/05 | 584 | 584 | 577 | 580 | 1,300 |
2021/08/04 | 584 | 584 | 584 | 584 | 900 |
2021/08/03 | 585 | 595 | 585 | 595 | 700 |
2021/08/02 | 571 | 585 | 571 | 585 | 1,200 |
2021/07/30 | 588 | 588 | 580 | 580 | 1,400 |
2021/07/28 | 589 | 590 | 587 | 587 | 800 |
2021/07/26 | 603 | 603 | 585 | 585 | 1,700 |
2021/07/21 | 600 | 600 | 600 | 600 | 1,000 |
2021/07/20 | 600 | 605 | 600 | 605 | 1,100 |
2021/07/19 | 605 | 605 | 600 | 600 | 2,000 |
2021/07/16 | 630 | 630 | 603 | 613 | 3,900 |
2021/07/15 | 605 | 605 | 599 | 600 | 1,400 |
2021/07/13 | 627 | 627 | 600 | 600 | 3,200 |
2021/07/12 | 602 | 607 | 600 | 607 | 3,500 |
2021/07/09 | 600 | 601 | 600 | 600 | 1,800 |
2021/07/08 | 618 | 620 | 600 | 600 | 7,000 |
2021/07/07 | 632 | 632 | 628 | 628 | 2,900 |
2021/07/06 | 635 | 644 | 632 | 632 | 2,000 |
2021/07/05 | 647 | 647 | 645 | 645 | 700 |
2021/07/02 | 648 | 649 | 645 | 649 | 1,900 |
2021/07/01 | 637 | 648 | 629 | 648 | 1,800 |
2021/06/30 | 640 | 640 | 626 | 637 | 1,400 |
2021/06/29 | 638 | 639 | 634 | 639 | 1,200 |
2021/06/28 | 637 | 640 | 632 | 637 | 1,900 |
2021/06/25 | 640 | 657 | 637 | 637 | 4,500 |
2021/06/24 | 662 | 662 | 643 | 643 | 3,700 |
2021/06/23 | 650 | 660 | 650 | 650 | 1,200 |
2021/06/22 | 655 | 660 | 650 | 660 | 2,000 |
2021/06/21 | 669 | 669 | 655 | 655 | 1,300 |
2021/06/18 | 671 | 671 | 661 | 661 | 600 |
2021/06/17 | 689 | 689 | 664 | 670 | 900 |
2021/06/16 | 668 | 670 | 666 | 670 | 1,800 |
2021/06/15 | 676 | 676 | 670 | 670 | 2,100 |
2021/06/14 | 689 | 689 | 676 | 676 | 2,100 |
2021/06/11 | 683 | 684 | 670 | 670 | 700 |
2021/06/10 | 667 | 681 | 667 | 675 | 1,000 |
2021/06/09 | 651 | 685 | 651 | 668 | 3,000 |
2021/06/08 | 667 | 670 | 661 | 667 | 2,100 |
2021/06/07 | 666 | 667 | 665 | 667 | 400 |
2021/06/04 | 671 | 671 | 658 | 658 | 2,600 |
2021/06/03 | 662 | 669 | 655 | 669 | 2,200 |
2021/06/02 | 646 | 662 | 646 | 652 | 1,700 |
2021/06/01 | 634 | 645 | 634 | 636 | 2,200 |
2021/05/31 | 670 | 670 | 640 | 654 | 6,800 |
2021/05/28 | 611 | 676 | 610 | 665 | 19,300 |
2021/05/27 | 649 | 650 | 642 | 642 | 700 |
2021/05/26 | 643 | 648 | 643 | 648 | 900 |
2021/05/25 | 646 | 646 | 645 | 645 | 500 |
2021/05/24 | 646 | 646 | 646 | 646 | 1,600 |
2021/05/21 | 629 | 640 | 629 | 640 | 300 |
2021/05/19 | 633 | 633 | 624 | 632 | 600 |
2021/05/18 | 646 | 646 | 642 | 642 | 1,700 |
2021/05/17 | 629 | 636 | 629 | 636 | 1,900 |
2021/05/14 | 625 | 629 | 625 | 629 | 1,300 |
2021/05/13 | 627 | 628 | 615 | 615 | 3,100 |
2021/05/12 | 618 | 618 | 617 | 617 | 500 |
2021/05/11 | 619 | 623 | 619 | 623 | 500 |
2021/05/10 | 617 | 624 | 617 | 624 | 1,800 |
2021/05/07 | 622 | 622 | 614 | 614 | 1,400 |
2021/05/06 | 622 | 622 | 612 | 612 | 600 |
2021/04/30 | 618 | 618 | 618 | 618 | 200 |
2021/04/28 | 613 | 613 | 612 | 612 | 200 |
2021/04/27 | 613 | 619 | 613 | 619 | 600 |
2021/04/26 | 627 | 627 | 615 | 615 | 2,200 |
2021/04/23 | 609 | 609 | 608 | 608 | 200 |
2021/04/22 | 612 | 612 | 607 | 607 | 700 |
2021/04/21 | 595 | 611 | 595 | 609 | 3,300 |
2021/04/20 | 598 | 600 | 596 | 598 | 4,500 |
2021/04/19 | 611 | 611 | 606 | 606 | 1,700 |
2021/04/16 | 615 | 616 | 615 | 616 | 800 |
2021/04/15 | 615 | 615 | 610 | 610 | 2,100 |
2021/04/14 | 615 | 615 | 606 | 615 | 2,100 |
2021/04/13 | 614 | 615 | 612 | 615 | 5,300 |
2021/04/12 | 615 | 631 | 609 | 620 | 2,000 |
2021/04/09 | 615 | 615 | 608 | 615 | 5,000 |
2021/04/08 | 652 | 652 | 608 | 616 | 8,500 |
2021/04/07 | 659 | 659 | 632 | 632 | 7,900 |
2021/04/06 | 660 | 660 | 660 | 660 | 500 |
2021/04/05 | 668 | 668 | 654 | 654 | 5,200 |
2021/04/02 | 698 | 698 | 650 | 652 | 56,800 |
2021/04/01 | 643 | 698 | 643 | 698 | 30,700 |
2021/03/31 | 600 | 600 | 598 | 598 | 600 |
2021/03/30 | 600 | 600 | 600 | 600 | 2,800 |
2021/03/29 | 617 | 618 | 595 | 598 | 5,900 |
2021/03/26 | 622 | 623 | 608 | 608 | 2,100 |
2021/03/25 | 616 | 622 | 611 | 617 | 3,400 |
2021/03/24 | 633 | 633 | 616 | 616 | 3,800 |
2021/03/23 | 629 | 639 | 626 | 626 | 3,100 |
2021/03/22 | 639 | 639 | 626 | 629 | 4,000 |
2021/03/19 | 641 | 641 | 629 | 638 | 4,000 |
2021/03/18 | 646 | 650 | 639 | 639 | 600 |
2021/03/17 | 647 | 654 | 638 | 638 | 600 |
2021/03/16 | 636 | 647 | 636 | 645 | 1,100 |
2021/03/15 | 639 | 643 | 636 | 636 | 300 |
2021/03/12 | 637 | 639 | 629 | 634 | 600 |
2021/03/11 | 632 | 636 | 627 | 627 | 3,000 |
2021/03/10 | 627 | 627 | 623 | 624 | 2,000 |
2021/03/09 | 635 | 636 | 622 | 632 | 4,100 |
2021/03/05 | 635 | 637 | 617 | 636 | 4,700 |
2021/03/04 | 629 | 638 | 628 | 635 | 1,300 |
2021/03/03 | 643 | 643 | 614 | 629 | 3,300 |
2021/03/02 | 659 | 659 | 633 | 633 | 3,700 |
2021/03/01 | 661 | 664 | 655 | 655 | 2,800 |
2021/02/26 | 662 | 693 | 653 | 653 | 9,900 |
2021/02/25 | 677 | 679 | 663 | 663 | 22,400 |
2021/02/24 | 690 | 735 | 690 | 727 | 23,800 |
2021/02/22 | 675 | 695 | 671 | 690 | 7,400 |
2021/02/19 | 655 | 690 | 655 | 674 | 62,800 |
2021/02/18 | 669 | 669 | 657 | 657 | 3,700 |
2021/02/17 | 655 | 676 | 653 | 669 | 3,900 |
2021/02/16 | 652 | 662 | 652 | 653 | 2,800 |
2021/02/15 | 669 | 669 | 651 | 652 | 4,100 |
2021/02/12 | 660 | 670 | 651 | 668 | 5,100 |
2021/02/10 | 675 | 675 | 660 | 668 | 3,800 |
2021/02/09 | 685 | 685 | 661 | 675 | 9,900 |
2021/02/08 | 689 | 700 | 669 | 685 | 12,400 |
2021/02/05 | 621 | 679 | 621 | 669 | 13,700 |
2021/02/04 | 620 | 620 | 615 | 620 | 1,600 |
2021/02/03 | 606 | 619 | 605 | 619 | 3,300 |
2021/02/02 | 596 | 607 | 596 | 607 | 1,200 |
2021/02/01 | 595 | 603 | 590 | 600 | 2,300 |
2021/01/29 | 595 | 599 | 588 | 598 | 2,600 |
2021/01/28 | 602 | 602 | 592 | 598 | 3,400 |
2021/01/27 | 598 | 617 | 595 | 602 | 4,900 |
2021/01/26 | 600 | 602 | 598 | 598 | 2,000 |
2021/01/25 | 590 | 598 | 584 | 595 | 3,500 |
2021/01/22 | 575 | 580 | 575 | 580 | 700 |
2021/01/21 | 571 | 579 | 563 | 579 | 2,700 |
2021/01/20 | 565 | 570 | 565 | 570 | 600 |
2021/01/19 | 567 | 575 | 566 | 569 | 1,300 |
2021/01/18 | 576 | 576 | 565 | 571 | 2,200 |
2021/01/15 | 564 | 576 | 560 | 576 | 3,100 |
2021/01/14 | 563 | 564 | 556 | 556 | 1,100 |
2021/01/13 | 565 | 565 | 552 | 564 | 1,000 |
2021/01/12 | 551 | 555 | 551 | 555 | 1,400 |
2021/01/08 | 553 | 553 | 548 | 550 | 2,600 |
2021/01/07 | 568 | 569 | 560 | 560 | 1,000 |
2021/01/06 | 567 | 568 | 559 | 560 | 1,600 |
2021/01/05 | 563 | 569 | 555 | 557 | 1,300 |
2021/01/04 | 573 | 573 | 554 | 558 | 2,000 |