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 |
---|---|---|---|---|---|
2022/12/30 | 590 | 605 | 590 | 597 | 3,400 |
2022/12/29 | 587 | 593 | 586 | 593 | 1,700 |
2022/12/28 | 577 | 589 | 577 | 587 | 11,000 |
2022/12/27 | 580 | 580 | 578 | 578 | 400 |
2022/12/26 | 580 | 581 | 578 | 579 | 2,300 |
2022/12/23 | 588 | 588 | 580 | 580 | 5,700 |
2022/12/22 | 580 | 580 | 580 | 580 | 12,100 |
2022/12/21 | 591 | 592 | 580 | 580 | 3,000 |
2022/12/20 | 583 | 591 | 583 | 591 | 6,700 |
2022/12/19 | 593 | 593 | 588 | 588 | 1,200 |
2022/12/16 | 585 | 585 | 583 | 583 | 1,000 |
2022/12/15 | 588 | 590 | 585 | 590 | 500 |
2022/12/14 | 582 | 585 | 582 | 583 | 900 |
2022/12/13 | 595 | 595 | 582 | 582 | 3,600 |
2022/12/12 | 594 | 595 | 589 | 595 | 2,800 |
2022/12/09 | 584 | 592 | 584 | 588 | 600 |
2022/12/08 | 592 | 593 | 588 | 590 | 1,300 |
2022/12/07 | 586 | 592 | 585 | 585 | 700 |
2022/12/06 | 591 | 591 | 586 | 586 | 200 |
2022/12/05 | 594 | 597 | 586 | 589 | 1,500 |
2022/12/02 | 595 | 595 | 585 | 593 | 2,500 |
2022/12/01 | 594 | 596 | 587 | 596 | 4,400 |
2022/11/30 | 588 | 593 | 588 | 592 | 900 |
2022/11/29 | 592 | 592 | 589 | 591 | 700 |
2022/11/28 | 587 | 595 | 583 | 593 | 1,800 |
2022/11/25 | 576 | 588 | 576 | 582 | 3,500 |
2022/11/24 | 575 | 580 | 575 | 576 | 2,400 |
2022/11/22 | 569 | 575 | 569 | 575 | 1,000 |
2022/11/21 | 566 | 574 | 566 | 566 | 32,700 |
2022/11/18 | 569 | 575 | 569 | 575 | 2,600 |
2022/11/17 | 564 | 568 | 564 | 568 | 700 |
2022/11/16 | 564 | 564 | 564 | 564 | 500 |
2022/11/15 | 562 | 562 | 562 | 562 | 200 |
2022/11/14 | 564 | 565 | 560 | 562 | 1,000 |
2022/11/11 | 562 | 562 | 561 | 561 | 400 |
2022/11/10 | 569 | 569 | 562 | 562 | 600 |
2022/11/09 | 570 | 570 | 569 | 570 | 800 |
2022/11/08 | 560 | 560 | 560 | 560 | 300 |
2022/11/07 | 561 | 567 | 559 | 559 | 1,700 |
2022/11/04 | 562 | 563 | 560 | 560 | 2,900 |
2022/11/02 | 565 | 570 | 565 | 567 | 6,000 |
2022/11/01 | 565 | 569 | 560 | 565 | 2,000 |
2022/10/31 | 570 | 570 | 564 | 564 | 1,200 |
2022/10/28 | 570 | 570 | 562 | 565 | 500 |
2022/10/27 | 560 | 560 | 560 | 560 | 1,300 |
2022/10/26 | 560 | 565 | 560 | 560 | 2,500 |
2022/10/25 | 571 | 571 | 556 | 559 | 3,700 |
2022/10/24 | 561 | 563 | 561 | 561 | 1,400 |
2022/10/21 | 569 | 569 | 569 | 569 | 900 |
2022/10/20 | 570 | 570 | 569 | 569 | 4,400 |
2022/10/19 | 579 | 579 | 571 | 571 | 2,000 |
2022/10/18 | 584 | 584 | 573 | 575 | 2,200 |
2022/10/17 | 560 | 585 | 560 | 583 | 4,700 |
2022/10/14 | 564 | 565 | 560 | 562 | 2,800 |
2022/10/13 | 570 | 577 | 563 | 563 | 2,200 |
2022/10/12 | 572 | 572 | 568 | 568 | 300 |
2022/10/11 | 585 | 585 | 570 | 571 | 2,800 |
2022/10/07 | 575 | 575 | 569 | 569 | 900 |
2022/10/05 | 567 | 579 | 567 | 570 | 1,100 |
2022/10/04 | 568 | 576 | 566 | 576 | 500 |
2022/10/03 | 567 | 567 | 565 | 566 | 1,000 |
2022/09/30 | 570 | 570 | 566 | 566 | 3,700 |
2022/09/29 | 574 | 576 | 574 | 576 | 500 |
2022/09/28 | 570 | 570 | 567 | 568 | 1,800 |
2022/09/27 | 567 | 578 | 567 | 573 | 1,300 |
2022/09/26 | 561 | 576 | 561 | 574 | 2,600 |
2022/09/22 | 575 | 576 | 561 | 561 | 2,300 |
2022/09/21 | 566 | 577 | 566 | 575 | 3,700 |
2022/09/20 | 566 | 566 | 565 | 565 | 1,000 |
2022/09/16 | 580 | 580 | 570 | 570 | 1,600 |
2022/09/15 | 580 | 585 | 570 | 580 | 3,100 |
2022/09/14 | 575 | 594 | 575 | 577 | 4,100 |
2022/09/13 | 575 | 578 | 566 | 569 | 1,800 |
2022/09/12 | 564 | 570 | 564 | 569 | 2,100 |
2022/09/09 | 570 | 570 | 560 | 560 | 1,100 |
2022/09/08 | 570 | 575 | 561 | 575 | 1,100 |
2022/09/07 | 562 | 598 | 562 | 575 | 5,600 |
2022/09/06 | 561 | 561 | 561 | 561 | 100 |
2022/09/05 | 561 | 562 | 561 | 562 | 400 |
2022/09/02 | 572 | 572 | 561 | 561 | 1,000 |
2022/09/01 | 567 | 570 | 565 | 570 | 1,500 |
2022/08/31 | 567 | 568 | 567 | 567 | 800 |
2022/08/30 | 570 | 574 | 568 | 568 | 1,200 |
2022/08/29 | 555 | 570 | 555 | 570 | 1,900 |
2022/08/26 | 556 | 563 | 554 | 563 | 1,800 |
2022/08/25 | 564 | 564 | 553 | 560 | 4,400 |
2022/08/24 | 550 | 558 | 550 | 558 | 2,000 |
2022/08/23 | 550 | 553 | 549 | 552 | 1,200 |
2022/08/22 | 550 | 550 | 548 | 548 | 1,200 |
2022/08/19 | 548 | 548 | 548 | 548 | 200 |
2022/08/18 | 543 | 550 | 543 | 546 | 6,100 |
2022/08/17 | 548 | 550 | 545 | 548 | 2,400 |
2022/08/16 | 550 | 556 | 550 | 551 | 1,600 |
2022/08/15 | 555 | 555 | 551 | 551 | 500 |
2022/08/12 | 555 | 555 | 551 | 555 | 1,000 |
2022/08/10 | 558 | 558 | 555 | 555 | 1,000 |
2022/08/09 | 554 | 554 | 554 | 554 | 300 |
2022/08/08 | 553 | 553 | 550 | 550 | 400 |
2022/08/04 | 548 | 557 | 546 | 546 | 2,300 |
2022/08/03 | 551 | 551 | 551 | 551 | 100 |
2022/08/02 | 555 | 555 | 551 | 551 | 1,400 |
2022/08/01 | 555 | 558 | 555 | 555 | 900 |
2022/07/29 | 553 | 554 | 553 | 554 | 600 |
2022/07/26 | 551 | 551 | 547 | 547 | 1,300 |
2022/07/25 | 550 | 550 | 547 | 547 | 1,200 |
2022/07/22 | 550 | 550 | 550 | 550 | 200 |
2022/07/21 | 557 | 557 | 556 | 556 | 200 |
2022/07/20 | 556 | 556 | 547 | 547 | 1,600 |
2022/07/19 | 551 | 559 | 550 | 550 | 2,500 |
2022/07/15 | 552 | 552 | 552 | 552 | 200 |
2022/07/14 | 546 | 556 | 545 | 545 | 1,100 |
2022/07/13 | 546 | 547 | 546 | 546 | 700 |
2022/07/12 | 546 | 546 | 546 | 546 | 200 |
2022/07/11 | 554 | 554 | 547 | 547 | 500 |
2022/07/08 | 546 | 546 | 546 | 546 | 500 |
2022/07/07 | 546 | 553 | 545 | 545 | 600 |
2022/07/06 | 553 | 553 | 545 | 546 | 1,600 |
2022/07/05 | 545 | 552 | 545 | 552 | 400 |
2022/07/04 | 554 | 554 | 545 | 545 | 800 |
2022/07/01 | 551 | 552 | 551 | 552 | 300 |
2022/06/30 | 555 | 555 | 550 | 553 | 1,500 |
2022/06/29 | 557 | 557 | 551 | 551 | 400 |
2022/06/28 | 558 | 558 | 552 | 557 | 1,100 |
2022/06/24 | 551 | 554 | 551 | 552 | 500 |
2022/06/23 | 551 | 552 | 550 | 552 | 1,300 |
2022/06/22 | 549 | 549 | 542 | 542 | 900 |
2022/06/21 | 553 | 553 | 553 | 553 | 100 |
2022/06/20 | 542 | 542 | 540 | 540 | 800 |
2022/06/17 | 540 | 542 | 540 | 542 | 600 |
2022/06/16 | 554 | 554 | 541 | 541 | 800 |
2022/06/14 | 546 | 558 | 541 | 541 | 2,700 |
2022/06/13 | 550 | 550 | 549 | 549 | 2,800 |
2022/06/10 | 550 | 550 | 550 | 550 | 500 |
2022/06/09 | 565 | 565 | 550 | 555 | 6,400 |
2022/06/08 | 563 | 564 | 558 | 564 | 800 |
2022/06/07 | 564 | 565 | 556 | 556 | 19,700 |
2022/06/06 | 563 | 566 | 559 | 563 | 2,700 |
2022/06/03 | 559 | 564 | 559 | 562 | 1,700 |
2022/06/02 | 549 | 581 | 549 | 559 | 4,400 |
2022/06/01 | 553 | 561 | 545 | 548 | 9,000 |
2022/05/31 | 562 | 596 | 549 | 559 | 19,900 |
2022/05/30 | 595 | 647 | 549 | 550 | 114,100 |
2022/05/27 | 556 | 556 | 542 | 547 | 700 |
2022/05/26 | 551 | 556 | 551 | 556 | 800 |
2022/05/25 | 546 | 546 | 539 | 539 | 1,700 |
2022/05/24 | 566 | 567 | 548 | 552 | 1,700 |
2022/05/23 | 564 | 567 | 561 | 561 | 1,200 |
2022/05/20 | 555 | 559 | 555 | 559 | 400 |
2022/05/19 | 550 | 555 | 550 | 555 | 300 |
2022/05/18 | 550 | 554 | 550 | 554 | 600 |
2022/05/16 | 563 | 563 | 563 | 563 | 500 |
2022/05/12 | 550 | 564 | 550 | 563 | 600 |
2022/05/11 | 552 | 552 | 550 | 551 | 1,000 |
2022/05/09 | 546 | 552 | 534 | 534 | 1,400 |
2022/05/06 | 543 | 548 | 534 | 546 | 1,000 |
2022/04/28 | 533 | 533 | 533 | 533 | 200 |
2022/04/27 | 534 | 535 | 531 | 531 | 1,500 |
2022/04/26 | 535 | 540 | 535 | 540 | 600 |
2022/04/22 | 535 | 545 | 535 | 545 | 400 |
2022/04/21 | 533 | 535 | 533 | 535 | 1,500 |
2022/04/20 | 550 | 554 | 535 | 535 | 3,300 |
2022/04/19 | 547 | 547 | 541 | 541 | 600 |
2022/04/18 | 549 | 549 | 549 | 549 | 100 |
2022/04/15 | 545 | 545 | 541 | 541 | 700 |
2022/04/14 | 549 | 549 | 546 | 546 | 2,500 |
2022/04/13 | 544 | 545 | 544 | 545 | 200 |
2022/04/12 | 553 | 556 | 547 | 547 | 600 |
2022/04/11 | 555 | 555 | 554 | 554 | 300 |
2022/04/07 | 556 | 556 | 555 | 555 | 300 |
2022/04/06 | 552 | 552 | 550 | 550 | 300 |
2022/04/05 | 550 | 566 | 550 | 566 | 2,100 |
2022/04/04 | 552 | 552 | 552 | 552 | 200 |
2022/04/01 | 543 | 556 | 541 | 542 | 1,600 |
2022/03/31 | 540 | 555 | 540 | 541 | 1,000 |
2022/03/29 | 537 | 537 | 535 | 537 | 1,100 |
2022/03/28 | 550 | 550 | 536 | 537 | 2,400 |
2022/03/25 | 544 | 554 | 544 | 550 | 600 |
2022/03/24 | 549 | 559 | 536 | 544 | 7,900 |
2022/03/23 | 538 | 572 | 538 | 570 | 2,500 |
2022/03/22 | 547 | 547 | 536 | 537 | 1,300 |
2022/03/18 | 538 | 543 | 538 | 543 | 700 |
2022/03/17 | 540 | 547 | 540 | 543 | 1,300 |
2022/03/16 | 532 | 555 | 532 | 545 | 1,400 |
2022/03/15 | 536 | 537 | 532 | 532 | 1,400 |
2022/03/14 | 533 | 540 | 533 | 540 | 600 |
2022/03/11 | 540 | 540 | 540 | 540 | 800 |
2022/03/10 | 544 | 544 | 544 | 544 | 100 |
2022/03/09 | 540 | 575 | 540 | 543 | 1,100 |
2022/03/08 | 540 | 540 | 535 | 535 | 600 |
2022/03/07 | 557 | 557 | 540 | 540 | 1,000 |
2022/03/03 | 553 | 563 | 553 | 563 | 1,100 |
2022/03/02 | 560 | 565 | 555 | 555 | 2,400 |
2022/03/01 | 578 | 578 | 559 | 561 | 3,600 |
2022/02/28 | 582 | 583 | 568 | 579 | 2,000 |
2022/02/25 | 580 | 590 | 578 | 584 | 13,300 |
2022/02/24 | 622 | 660 | 618 | 660 | 13,600 |
2022/02/22 | 625 | 626 | 620 | 620 | 5,600 |
2022/02/21 | 627 | 627 | 623 | 627 | 2,400 |
2022/02/18 | 633 | 634 | 625 | 625 | 1,800 |
2022/02/17 | 626 | 633 | 620 | 626 | 1,100 |
2022/02/16 | 635 | 635 | 625 | 625 | 1,700 |
2022/02/15 | 637 | 637 | 617 | 617 | 1,700 |
2022/02/14 | 615 | 622 | 615 | 617 | 3,000 |
2022/02/10 | 612 | 616 | 612 | 615 | 1,300 |
2022/02/09 | 611 | 611 | 609 | 610 | 300 |
2022/02/08 | 615 | 615 | 614 | 615 | 400 |
2022/02/07 | 619 | 619 | 615 | 618 | 1,500 |
2022/02/04 | 610 | 620 | 610 | 620 | 1,000 |
2022/02/03 | 606 | 620 | 606 | 618 | 1,000 |
2022/02/02 | 622 | 625 | 598 | 610 | 4,700 |
2022/02/01 | 600 | 606 | 600 | 606 | 700 |
2022/01/31 | 600 | 620 | 600 | 620 | 3,300 |
2022/01/28 | 587 | 606 | 587 | 600 | 1,200 |
2022/01/27 | 600 | 600 | 587 | 587 | 1,700 |
2022/01/26 | 590 | 590 | 590 | 590 | 100 |
2022/01/25 | 593 | 599 | 587 | 597 | 1,900 |
2022/01/24 | 596 | 597 | 593 | 597 | 400 |
2022/01/21 | 599 | 599 | 598 | 598 | 800 |
2022/01/20 | 588 | 588 | 588 | 588 | 100 |
2022/01/19 | 577 | 588 | 577 | 586 | 1,400 |
2022/01/18 | 590 | 592 | 580 | 581 | 1,500 |
2022/01/17 | 597 | 602 | 593 | 593 | 2,100 |
2022/01/14 | 597 | 597 | 596 | 596 | 1,100 |
2022/01/13 | 595 | 599 | 595 | 599 | 400 |
2022/01/12 | 594 | 595 | 594 | 594 | 1,700 |
2022/01/11 | 597 | 597 | 596 | 596 | 800 |
2022/01/07 | 597 | 597 | 597 | 597 | 200 |
2022/01/06 | 598 | 601 | 591 | 601 | 1,400 |
2022/01/05 | 598 | 599 | 595 | 599 | 800 |
2022/01/04 | 603 | 603 | 589 | 593 | 2,600 |