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 |
---|---|---|---|---|---|
2023/12/29 | 938 | 938 | 920 | 926 | 3,500 |
2023/12/28 | 907 | 937 | 907 | 931 | 4,100 |
2023/12/27 | 916 | 916 | 910 | 910 | 2,500 |
2023/12/26 | 899 | 912 | 899 | 902 | 1,700 |
2023/12/25 | 904 | 913 | 899 | 899 | 4,500 |
2023/12/22 | 903 | 913 | 903 | 904 | 3,200 |
2023/12/21 | 916 | 916 | 914 | 916 | 2,400 |
2023/12/20 | 909 | 919 | 905 | 919 | 800 |
2023/12/19 | 905 | 916 | 903 | 903 | 1,900 |
2023/12/18 | 925 | 925 | 919 | 919 | 1,000 |
2023/12/15 | 918 | 918 | 901 | 910 | 2,100 |
2023/12/14 | 915 | 915 | 901 | 914 | 1,100 |
2023/12/13 | 908 | 929 | 901 | 914 | 1,700 |
2023/12/12 | 914 | 915 | 908 | 908 | 1,900 |
2023/12/11 | 929 | 929 | 914 | 914 | 500 |
2023/12/08 | 916 | 925 | 914 | 914 | 1,300 |
2023/12/07 | 925 | 925 | 915 | 916 | 1,100 |
2023/12/06 | 913 | 925 | 913 | 925 | 2,100 |
2023/12/05 | 916 | 920 | 915 | 917 | 1,600 |
2023/12/04 | 910 | 920 | 910 | 920 | 700 |
2023/12/01 | 938 | 938 | 910 | 910 | 1,000 |
2023/11/30 | 915 | 927 | 911 | 927 | 2,500 |
2023/11/29 | 904 | 930 | 900 | 914 | 2,300 |
2023/11/28 | 903 | 906 | 895 | 906 | 800 |
2023/11/27 | 909 | 909 | 890 | 892 | 5,100 |
2023/11/24 | 908 | 909 | 885 | 905 | 9,100 |
2023/11/22 | 902 | 905 | 888 | 901 | 2,900 |
2023/11/21 | 891 | 900 | 891 | 900 | 1,200 |
2023/11/20 | 888 | 897 | 888 | 891 | 1,600 |
2023/11/17 | 885 | 899 | 884 | 896 | 1,600 |
2023/11/16 | 895 | 895 | 890 | 890 | 700 |
2023/11/15 | 883 | 899 | 883 | 895 | 3,200 |
2023/11/14 | 883 | 900 | 881 | 893 | 1,000 |
2023/11/13 | 892 | 906 | 892 | 901 | 2,000 |
2023/11/10 | 890 | 890 | 877 | 877 | 2,500 |
2023/11/09 | 898 | 898 | 880 | 891 | 1,500 |
2023/11/08 | 910 | 929 | 898 | 898 | 5,900 |
2023/11/07 | 918 | 922 | 897 | 897 | 1,900 |
2023/11/06 | 894 | 919 | 892 | 914 | 2,500 |
2023/11/02 | 884 | 898 | 884 | 892 | 2,800 |
2023/11/01 | 874 | 881 | 874 | 879 | 3,300 |
2023/10/31 | 860 | 886 | 856 | 869 | 2,000 |
2023/10/30 | 852 | 871 | 852 | 856 | 2,600 |
2023/10/27 | 869 | 873 | 861 | 864 | 1,800 |
2023/10/26 | 866 | 875 | 862 | 869 | 3,300 |
2023/10/25 | 882 | 905 | 860 | 875 | 5,200 |
2023/10/24 | 905 | 922 | 864 | 881 | 8,600 |
2023/10/23 | 913 | 934 | 902 | 902 | 2,200 |
2023/10/20 | 916 | 939 | 916 | 928 | 4,000 |
2023/10/19 | 915 | 960 | 915 | 946 | 10,700 |
2023/10/18 | 905 | 918 | 897 | 918 | 10,400 |
2023/10/17 | 937 | 952 | 874 | 905 | 40,600 |
2023/10/16 | 950 | 1,039 | 922 | 952 | 203,600 |
2023/10/13 | 1,050 | 1,090 | 905 | 905 | 51,500 |
2023/10/12 | 1,060 | 1,088 | 1,056 | 1,057 | 12,800 |
2023/10/11 | 1,074 | 1,074 | 1,042 | 1,055 | 2,900 |
2023/10/10 | 1,059 | 1,059 | 1,030 | 1,058 | 4,400 |
2023/10/06 | 1,016 | 1,038 | 1,007 | 1,030 | 3,000 |
2023/10/05 | 1,023 | 1,036 | 1,009 | 1,016 | 3,800 |
2023/10/04 | 1,030 | 1,048 | 1,007 | 1,019 | 6,100 |
2023/10/03 | 1,051 | 1,058 | 1,029 | 1,053 | 3,500 |
2023/10/02 | 1,023 | 1,068 | 1,023 | 1,051 | 6,300 |
2023/09/29 | 1,030 | 1,037 | 1,012 | 1,012 | 2,300 |
2023/09/28 | 1,021 | 1,037 | 1,021 | 1,035 | 1,400 |
2023/09/27 | 1,023 | 1,035 | 1,020 | 1,021 | 3,100 |
2023/09/26 | 1,038 | 1,041 | 1,034 | 1,038 | 1,600 |
2023/09/25 | 1,045 | 1,045 | 1,030 | 1,038 | 2,900 |
2023/09/22 | 1,050 | 1,069 | 1,029 | 1,045 | 3,200 |
2023/09/21 | 1,032 | 1,063 | 1,019 | 1,051 | 5,500 |
2023/09/20 | 1,078 | 1,090 | 1,043 | 1,043 | 7,300 |
2023/09/19 | 1,110 | 1,120 | 1,077 | 1,078 | 5,600 |
2023/09/15 | 1,103 | 1,103 | 1,079 | 1,091 | 4,300 |
2023/09/14 | 1,146 | 1,150 | 1,066 | 1,073 | 26,100 |
2023/09/13 | 1,164 | 1,233 | 1,141 | 1,146 | 30,600 |
2023/09/12 | 1,100 | 1,200 | 1,081 | 1,130 | 31,400 |
2023/09/11 | 1,055 | 1,141 | 1,040 | 1,098 | 21,600 |
2023/09/08 | 1,056 | 1,293 | 1,026 | 1,047 | 159,700 |
2023/09/07 | 1,023 | 1,045 | 1,023 | 1,028 | 2,000 |
2023/09/06 | 1,062 | 1,062 | 1,023 | 1,023 | 4,000 |
2023/09/05 | 1,030 | 1,044 | 1,025 | 1,036 | 3,600 |
2023/09/04 | 1,040 | 1,084 | 1,020 | 1,042 | 6,200 |
2023/09/01 | 1,080 | 1,080 | 1,033 | 1,034 | 13,900 |
2023/08/31 | 1,078 | 1,100 | 1,061 | 1,080 | 5,400 |
2023/08/30 | 1,035 | 1,098 | 1,021 | 1,077 | 12,400 |
2023/08/29 | 1,067 | 1,067 | 1,031 | 1,036 | 4,700 |
2023/08/28 | 1,080 | 1,090 | 1,020 | 1,058 | 9,500 |
2023/08/25 | 1,045 | 1,092 | 1,025 | 1,058 | 10,500 |
2023/08/24 | 1,101 | 1,101 | 1,003 | 1,060 | 32,700 |
2023/08/23 | 990 | 1,116 | 975 | 1,080 | 46,100 |
2023/08/22 | 969 | 995 | 963 | 985 | 16,500 |
2023/08/21 | 927 | 955 | 924 | 952 | 14,000 |
2023/08/18 | 937 | 950 | 922 | 931 | 10,800 |
2023/08/17 | 936 | 953 | 901 | 952 | 10,300 |
2023/08/16 | 937 | 954 | 921 | 921 | 12,000 |
2023/08/15 | 900 | 940 | 900 | 939 | 10,000 |
2023/08/14 | 907 | 908 | 880 | 899 | 10,200 |
2023/08/10 | 923 | 923 | 900 | 907 | 4,500 |
2023/08/09 | 924 | 930 | 921 | 923 | 4,600 |
2023/08/08 | 949 | 949 | 914 | 921 | 10,300 |
2023/08/07 | 889 | 952 | 889 | 939 | 22,400 |
2023/08/04 | 909 | 910 | 887 | 889 | 7,900 |
2023/08/03 | 921 | 922 | 904 | 917 | 10,000 |
2023/08/02 | 904 | 941 | 900 | 922 | 24,000 |
2023/08/01 | 882 | 906 | 882 | 904 | 17,800 |
2023/07/31 | 891 | 928 | 878 | 881 | 30,800 |
2023/07/28 | 913 | 919 | 876 | 884 | 63,700 |
2023/07/27 | 911 | 958 | 907 | 928 | 81,900 |
2023/07/26 | 992 | 1,028 | 912 | 926 | 372,000 |
2023/07/25 | 1,163 | 1,175 | 1,073 | 1,082 | 522,000 |
2023/07/24 | 1,373 | 1,373 | 1,373 | 1,373 | 21,700 |
2023/07/21 | 931 | 1,073 | 914 | 1,073 | 321,000 |
2023/07/20 | 925 | 935 | 890 | 923 | 91,000 |
2023/07/19 | 915 | 991 | 863 | 915 | 317,700 |
2023/07/18 | 870 | 870 | 870 | 870 | 9,400 |
2023/07/14 | 723 | 737 | 719 | 720 | 5,100 |
2023/07/13 | 747 | 747 | 718 | 738 | 5,400 |
2023/07/12 | 711 | 735 | 711 | 734 | 9,400 |
2023/07/11 | 712 | 723 | 704 | 719 | 2,500 |
2023/07/10 | 705 | 723 | 695 | 723 | 5,800 |
2023/07/07 | 703 | 707 | 690 | 707 | 4,700 |
2023/07/06 | 698 | 710 | 687 | 707 | 5,000 |
2023/07/05 | 686 | 690 | 686 | 686 | 700 |
2023/07/04 | 690 | 690 | 687 | 690 | 1,100 |
2023/07/03 | 675 | 706 | 675 | 687 | 3,400 |
2023/06/30 | 674 | 675 | 669 | 675 | 1,100 |
2023/06/29 | 677 | 677 | 670 | 670 | 2,200 |
2023/06/28 | 671 | 677 | 671 | 672 | 1,700 |
2023/06/27 | 672 | 677 | 671 | 671 | 700 |
2023/06/26 | 672 | 673 | 668 | 672 | 1,400 |
2023/06/23 | 673 | 673 | 662 | 670 | 1,300 |
2023/06/22 | 670 | 671 | 662 | 671 | 1,900 |
2023/06/21 | 668 | 668 | 668 | 668 | 300 |
2023/06/20 | 668 | 668 | 660 | 660 | 500 |
2023/06/19 | 660 | 668 | 660 | 668 | 1,400 |
2023/06/16 | 657 | 657 | 653 | 653 | 700 |
2023/06/15 | 653 | 658 | 653 | 658 | 3,700 |
2023/06/14 | 653 | 660 | 652 | 653 | 2,800 |
2023/06/13 | 657 | 661 | 652 | 652 | 2,200 |
2023/06/12 | 656 | 660 | 655 | 657 | 8,800 |
2023/06/09 | 659 | 660 | 655 | 656 | 1,700 |
2023/06/08 | 655 | 667 | 655 | 660 | 900 |
2023/06/07 | 666 | 666 | 656 | 665 | 1,000 |
2023/06/06 | 661 | 668 | 661 | 666 | 1,500 |
2023/06/05 | 659 | 668 | 659 | 665 | 800 |
2023/06/02 | 655 | 660 | 654 | 659 | 600 |
2023/05/31 | 665 | 665 | 655 | 662 | 1,100 |
2023/05/30 | 672 | 672 | 655 | 655 | 2,600 |
2023/05/29 | 656 | 662 | 656 | 662 | 800 |
2023/05/26 | 667 | 668 | 666 | 666 | 1,300 |
2023/05/25 | 661 | 663 | 657 | 657 | 600 |
2023/05/24 | 657 | 664 | 655 | 662 | 1,300 |
2023/05/23 | 662 | 667 | 660 | 660 | 1,500 |
2023/05/22 | 655 | 666 | 655 | 666 | 1,000 |
2023/05/19 | 667 | 670 | 654 | 655 | 5,000 |
2023/05/18 | 682 | 683 | 655 | 657 | 3,800 |
2023/05/17 | 656 | 674 | 656 | 673 | 1,600 |
2023/05/16 | 655 | 677 | 655 | 674 | 3,100 |
2023/05/15 | 661 | 662 | 645 | 653 | 6,600 |
2023/05/12 | 678 | 678 | 661 | 661 | 4,400 |
2023/05/11 | 675 | 680 | 675 | 678 | 1,900 |
2023/05/10 | 671 | 680 | 671 | 675 | 1,100 |
2023/05/09 | 667 | 681 | 667 | 670 | 3,800 |
2023/05/08 | 651 | 668 | 651 | 668 | 8,200 |
2023/05/02 | 645 | 651 | 645 | 651 | 7,600 |
2023/05/01 | 661 | 663 | 650 | 652 | 7,400 |
2023/04/28 | 676 | 677 | 664 | 664 | 5,000 |
2023/04/27 | 699 | 699 | 675 | 675 | 3,400 |
2023/04/26 | 699 | 703 | 673 | 703 | 6,800 |
2023/04/25 | 686 | 717 | 674 | 704 | 24,900 |
2023/04/24 | 652 | 750 | 650 | 686 | 64,600 |
2023/04/21 | 646 | 656 | 642 | 650 | 10,400 |
2023/04/20 | 626 | 641 | 626 | 641 | 4,200 |
2023/04/19 | 640 | 640 | 625 | 625 | 1,900 |
2023/04/18 | 622 | 636 | 622 | 634 | 2,100 |
2023/04/17 | 635 | 635 | 612 | 630 | 4,200 |
2023/04/14 | 633 | 633 | 614 | 630 | 3,500 |
2023/04/13 | 632 | 639 | 620 | 639 | 1,800 |
2023/04/12 | 622 | 631 | 621 | 631 | 2,900 |
2023/04/11 | 617 | 618 | 617 | 617 | 600 |
2023/04/10 | 618 | 618 | 617 | 617 | 700 |
2023/04/07 | 614 | 614 | 614 | 614 | 300 |
2023/04/05 | 612 | 638 | 612 | 628 | 1,500 |
2023/04/04 | 611 | 615 | 609 | 615 | 1,000 |
2023/04/03 | 603 | 610 | 603 | 610 | 200 |
2023/03/31 | 610 | 619 | 610 | 619 | 1,100 |
2023/03/30 | 608 | 608 | 608 | 608 | 800 |
2023/03/29 | 601 | 601 | 590 | 590 | 3,200 |
2023/03/28 | 608 | 608 | 602 | 602 | 2,000 |
2023/03/27 | 608 | 608 | 608 | 608 | 1,000 |
2023/03/24 | 612 | 612 | 607 | 612 | 2,000 |
2023/03/23 | 618 | 618 | 612 | 613 | 2,200 |
2023/03/22 | 618 | 618 | 618 | 618 | 100 |
2023/03/20 | 618 | 618 | 618 | 618 | 500 |
2023/03/17 | 617 | 618 | 617 | 618 | 700 |
2023/03/16 | 621 | 621 | 620 | 620 | 800 |
2023/03/15 | 628 | 628 | 627 | 627 | 900 |
2023/03/14 | 634 | 634 | 628 | 628 | 7,000 |
2023/03/13 | 633 | 647 | 633 | 634 | 1,800 |
2023/03/10 | 648 | 648 | 637 | 637 | 900 |
2023/03/09 | 636 | 636 | 636 | 636 | 1,200 |
2023/03/08 | 635 | 635 | 635 | 635 | 400 |
2023/03/07 | 635 | 645 | 633 | 633 | 2,900 |
2023/03/06 | 635 | 641 | 635 | 636 | 2,600 |
2023/03/03 | 640 | 640 | 636 | 640 | 2,000 |
2023/03/02 | 645 | 645 | 645 | 645 | 100 |
2023/03/01 | 645 | 645 | 637 | 645 | 1,900 |
2023/02/28 | 631 | 650 | 631 | 645 | 8,700 |
2023/02/27 | 624 | 650 | 613 | 640 | 24,600 |
2023/02/24 | 675 | 689 | 675 | 678 | 16,500 |
2023/02/22 | 678 | 684 | 675 | 683 | 5,300 |
2023/02/21 | 679 | 679 | 673 | 677 | 6,800 |
2023/02/20 | 680 | 680 | 670 | 679 | 6,400 |
2023/02/17 | 662 | 669 | 660 | 662 | 2,200 |
2023/02/16 | 654 | 662 | 653 | 662 | 1,900 |
2023/02/15 | 654 | 664 | 654 | 664 | 2,700 |
2023/02/14 | 652 | 666 | 652 | 654 | 3,100 |
2023/02/13 | 667 | 669 | 657 | 657 | 6,500 |
2023/02/10 | 672 | 673 | 666 | 667 | 2,500 |
2023/02/09 | 684 | 684 | 669 | 672 | 3,400 |
2023/02/08 | 660 | 679 | 659 | 679 | 5,100 |
2023/02/07 | 675 | 687 | 655 | 670 | 5,200 |
2023/02/06 | 666 | 675 | 666 | 675 | 2,100 |
2023/02/03 | 660 | 669 | 660 | 666 | 3,400 |
2023/02/02 | 655 | 667 | 653 | 660 | 4,800 |
2023/02/01 | 668 | 670 | 650 | 655 | 5,100 |
2023/01/31 | 646 | 669 | 646 | 667 | 5,700 |
2023/01/30 | 641 | 645 | 640 | 644 | 4,700 |
2023/01/27 | 629 | 630 | 628 | 630 | 1,700 |
2023/01/26 | 621 | 630 | 621 | 630 | 600 |
2023/01/25 | 624 | 629 | 624 | 625 | 1,100 |
2023/01/24 | 628 | 628 | 618 | 618 | 1,600 |
2023/01/23 | 621 | 630 | 620 | 628 | 3,200 |
2023/01/20 | 637 | 640 | 620 | 621 | 6,000 |
2023/01/19 | 640 | 641 | 637 | 641 | 1,300 |
2023/01/18 | 622 | 639 | 622 | 635 | 8,400 |
2023/01/17 | 618 | 622 | 617 | 622 | 1,400 |
2023/01/16 | 608 | 622 | 607 | 617 | 2,100 |
2023/01/13 | 610 | 616 | 610 | 616 | 2,000 |
2023/01/12 | 611 | 611 | 611 | 611 | 300 |
2023/01/11 | 608 | 608 | 604 | 604 | 700 |
2023/01/10 | 610 | 611 | 601 | 611 | 1,600 |
2023/01/06 | 601 | 617 | 600 | 600 | 1,400 |
2023/01/05 | 615 | 617 | 601 | 601 | 1,800 |
2023/01/04 | 616 | 616 | 597 | 607 | 1,700 |