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
2025/06/13 930 931 930 931 600
2025/06/12 931 935 929 935 4,600
2025/06/11 915 923 915 916 500
2025/06/10 920 922 910 915 2,200
2025/06/09 924 932 916 920 2,100
2025/06/06 922 924 922 924 300
2025/06/05 936 936 928 930 2,700
2025/06/04 910 928 910 928 600
2025/06/03 914 915 914 915 1,200
2025/06/02 913 914 906 914 500
2025/05/30 902 914 902 914 3,300
2025/05/29 915 915 900 906 2,300
2025/05/28 896 916 896 916 2,400
2025/05/27 899 899 896 896 500
2025/05/26 892 897 890 897 900
2025/05/23 894 899 894 899 1,900
2025/05/22 890 895 887 895 1,600
2025/05/21 885 885 885 885 700
2025/05/20 882 890 882 885 600
2025/05/19 886 886 881 881 3,400
2025/05/16 880 887 880 887 200
2025/05/15 882 895 882 895 2,600
2025/05/14 888 895 881 881 2,800
2025/05/13 888 888 880 880 700
2025/05/12 883 883 878 878 1,000
2025/05/09 884 892 876 880 1,500
2025/05/08 885 885 881 882 900
2025/05/07 871 883 871 883 700
2025/05/02 885 885 871 871 800
2025/05/01 878 886 878 879 1,400
2025/04/30 872 872 872 872 600
2025/04/28 868 870 868 870 1,500
2025/04/25 868 868 863 868 2,200
2025/04/24 868 879 867 868 3,000
2025/04/23 888 888 868 868 2,100
2025/04/22 870 893 860 883 13,100
2025/04/21 867 978 855 877 649,200
2025/04/18 842 867 842 860 2,200
2025/04/17 848 879 842 843 4,400
2025/04/16 856 858 841 858 5,200
2025/04/15 863 871 837 856 20,200
2025/04/14 875 879 860 875 8,400
2025/04/11 815 961 815 860 164,700
2025/04/10 822 860 822 860 2,300
2025/04/09 820 829 795 812 9,300
2025/04/08 820 849 806 820 4,400
2025/04/07 767 842 767 792 15,800
2025/04/04 896 896 849 887 8,900
2025/04/03 921 921 893 896 7,000
2025/04/02 938 938 930 931 1,300
2025/04/01 927 938 927 938 1,000
2025/03/31 924 928 912 920 4,200
2025/03/28 936 936 924 936 1,400
2025/03/27 918 930 918 930 2,500
2025/03/26 928 930 925 925 2,400
2025/03/25 920 930 920 928 7,100
2025/03/24 934 934 920 920 4,100
2025/03/21 924 933 923 933 1,500
2025/03/19 930 930 920 927 2,000
2025/03/18 910 929 910 929 2,300
2025/03/17 910 913 905 910 3,100
2025/03/14 907 912 907 910 600
2025/03/13 907 909 902 907 1,300
2025/03/12 901 915 901 912 700
2025/03/11 903 903 901 902 1,300
2025/03/10 910 910 903 903 1,100
2025/03/07 908 909 902 902 1,300
2025/03/06 901 908 901 908 3,200
2025/03/05 900 914 900 901 1,600
2025/03/04 918 928 900 902 4,000
2025/03/03 903 918 898 918 3,700
2025/02/28 905 907 898 903 4,500
2025/02/27 919 930 905 905 27,300
2025/02/26 955 965 953 964 13,500
2025/02/25 970 970 955 955 11,800
2025/02/21 972 984 968 974 5,300
2025/02/20 983 987 981 984 4,100
2025/02/19 986 987 984 984 1,800
2025/02/18 977 986 977 986 1,200
2025/02/17 987 988 976 982 2,200
2025/02/14 988 992 988 988 2,200
2025/02/13 985 989 984 988 4,500
2025/02/12 997 997 987 987 1,400
2025/02/10 1,000 1,000 986 987 3,600
2025/02/07 984 999 982 999 3,000
2025/02/06 965 995 965 995 2,900
2025/02/05 968 969 950 965 8,700
2025/02/04 984 984 970 970 6,100
2025/02/03 990 994 984 984 6,700
2025/01/31 1,001 1,001 990 990 3,200
2025/01/30 1,001 1,005 994 995 3,000
2025/01/29 999 1,010 997 1,008 3,400
2025/01/28 998 1,003 996 999 3,200
2025/01/27 1,005 1,010 996 998 4,100
2025/01/24 1,003 1,003 992 996 5,000
2025/01/23 1,013 1,015 1,003 1,003 1,800
2025/01/22 1,022 1,022 1,000 1,004 3,300
2025/01/21 1,010 1,025 999 1,025 7,900
2025/01/20 1,013 1,031 1,005 1,009 7,200
2025/01/17 1,023 1,023 1,013 1,013 1,400
2025/01/16 1,028 1,028 1,016 1,016 3,200
2025/01/15 999 1,037 998 1,014 18,800
2025/01/14 1,044 1,059 1,026 1,059 13,300
2025/01/10 1,023 1,040 1,023 1,025 2,800
2025/01/09 1,001 1,030 1,001 1,023 5,200
2025/01/08 1,029 1,031 999 1,010 10,300
2025/01/07 1,000 1,037 1,000 1,034 9,300
2025/01/06 979 999 979 999 5,900

このページの先頭へ