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
2026/03/27 903 908 902 908 4,400
2026/03/26 917 917 902 903 14,500
2026/03/25 909 918 904 918 900
2026/03/24 909 909 902 909 2,900
2026/03/23 920 922 900 915 8,400
2026/03/19 927 927 925 925 1,400
2026/03/18 927 927 927 927 500
2026/03/17 927 927 927 927 200
2026/03/16 930 930 927 927 1,100
2026/03/13 940 940 930 930 2,700
2026/03/12 940 940 931 935 3,700
2026/03/11 924 936 923 930 3,000
2026/03/10 906 915 891 912 3,600
2026/03/09 907 916 869 891 14,000
2026/03/06 911 919 910 916 4,800
2026/03/05 909 919 907 911 8,000
2026/03/04 922 923 907 907 6,800
2026/03/03 923 928 922 922 7,200
2026/03/02 939 940 915 926 10,400
2026/02/27 953 953 940 940 14,200
2026/02/26 970 970 951 954 29,500
2026/02/25 1,000 1,001 995 1,000 29,900
2026/02/24 992 1,008 990 1,000 9,600
2026/02/20 1,001 1,010 980 996 21,800
2026/02/19 1,015 1,015 1,004 1,004 5,800
2026/02/18 1,013 1,014 1,005 1,011 4,800
2026/02/17 1,012 1,017 1,010 1,013 4,400
2026/02/16 1,018 1,020 1,011 1,013 6,300
2026/02/13 1,012 1,018 1,012 1,015 2,900
2026/02/12 1,017 1,020 1,014 1,016 5,900
2026/02/10 1,015 1,018 1,011 1,011 3,800
2026/02/09 1,023 1,023 1,010 1,010 7,600
2026/02/06 1,021 1,026 1,014 1,015 4,400
2026/02/05 1,018 1,025 1,015 1,023 2,900
2026/02/04 1,011 1,018 1,002 1,018 6,500
2026/02/03 1,027 1,027 997 1,011 11,500
2026/02/02 1,029 1,038 1,018 1,019 7,100
2026/01/30 1,022 1,045 1,022 1,030 7,200
2026/01/29 1,024 1,028 1,019 1,028 5,300
2026/01/28 1,031 1,040 1,021 1,021 8,500
2026/01/27 1,032 1,037 1,031 1,031 3,300
2026/01/26 1,058 1,058 1,040 1,040 2,900
2026/01/23 1,041 1,063 1,041 1,044 4,100
2026/01/22 1,066 1,088 1,036 1,047 8,200
2026/01/21 1,060 1,060 1,040 1,041 8,100
2026/01/20 1,073 1,073 1,063 1,063 1,700
2026/01/19 1,072 1,095 1,065 1,067 6,100
2026/01/16 1,070 1,090 1,070 1,072 3,300
2026/01/15 1,091 1,098 1,052 1,067 11,500
2026/01/14 1,129 1,129 1,088 1,104 14,100
2026/01/13 1,129 1,130 1,128 1,130 1,500
2026/01/09 1,128 1,136 1,128 1,129 5,900
2026/01/08 1,115 1,128 1,115 1,128 2,000
2026/01/07 1,116 1,121 1,116 1,117 2,000
2026/01/06 1,114 1,122 1,105 1,119 7,600
2026/01/05 1,113 1,122 1,112 1,112 3,200

このページの先頭へ