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

シルバーエッグ・テクノロジー(3961)の株価時系列情報

シルバーエッグ・テクノロジー(3961)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
2019/12/30 1,239 1,246 1,231 1,235 8,300
2019/12/27 1,230 1,244 1,226 1,239 7,600
2019/12/26 1,240 1,240 1,220 1,226 10,900
2019/12/25 1,240 1,253 1,219 1,241 22,500
2019/12/24 1,229 1,360 1,199 1,246 98,300
2019/12/23 1,203 1,203 1,190 1,191 14,900
2019/12/20 1,203 1,210 1,201 1,210 3,900
2019/12/19 1,208 1,218 1,202 1,203 6,000
2019/12/18 1,234 1,234 1,209 1,209 3,700
2019/12/17 1,230 1,230 1,211 1,214 4,100
2019/12/16 1,236 1,236 1,213 1,225 2,600
2019/12/13 1,211 1,222 1,211 1,217 7,100
2019/12/12 1,216 1,217 1,206 1,211 7,400
2019/12/11 1,218 1,225 1,208 1,216 2,600
2019/12/10 1,225 1,230 1,210 1,217 6,900
2019/12/09 1,239 1,257 1,221 1,225 13,800
2019/12/06 1,251 1,268 1,231 1,239 11,900
2019/12/05 1,219 1,252 1,204 1,248 14,300
2019/12/04 1,210 1,237 1,185 1,218 18,600
2019/12/03 1,210 1,222 1,195 1,208 12,500
2019/12/02 1,202 1,245 1,202 1,214 17,700
2019/11/29 1,204 1,205 1,184 1,203 4,000
2019/11/28 1,185 1,200 1,183 1,185 6,500
2019/11/27 1,187 1,213 1,183 1,184 17,600
2019/11/26 1,199 1,209 1,187 1,187 8,000
2019/11/25 1,181 1,201 1,181 1,195 8,600
2019/11/22 1,193 1,193 1,180 1,181 2,100
2019/11/21 1,171 1,185 1,171 1,183 2,400
2019/11/20 1,170 1,200 1,170 1,180 5,000
2019/11/19 1,176 1,185 1,157 1,176 10,100
2019/11/18 1,170 1,177 1,153 1,157 8,400
2019/11/15 1,172 1,188 1,165 1,167 7,000
2019/11/14 1,186 1,190 1,176 1,178 4,100
2019/11/13 1,200 1,200 1,169 1,189 3,500
2019/11/12 1,184 1,190 1,169 1,186 5,400
2019/11/11 1,195 1,205 1,182 1,184 5,800
2019/11/08 1,157 1,185 1,157 1,165 6,000
2019/11/07 1,157 1,164 1,152 1,152 2,100
2019/11/06 1,158 1,172 1,146 1,151 3,400
2019/11/05 1,162 1,162 1,154 1,154 1,800
2019/11/01 1,150 1,177 1,150 1,162 900
2019/10/31 1,153 1,154 1,147 1,150 1,800
2019/10/30 1,190 1,190 1,150 1,150 5,300
2019/10/29 1,201 1,201 1,175 1,175 4,600
2019/10/28 1,171 1,200 1,161 1,200 6,000
2019/10/25 1,239 1,239 1,161 1,192 33,300
2019/10/24 1,128 1,327 1,128 1,217 170,800
2019/10/23 1,126 1,128 1,121 1,121 1,200
2019/10/21 1,120 1,128 1,119 1,128 900
2019/10/18 1,132 1,132 1,112 1,112 3,400
2019/10/17 1,111 1,274 1,110 1,120 19,300
2019/10/16 1,114 1,119 1,111 1,114 1,900
2019/10/15 1,118 1,118 1,114 1,115 600
2019/10/11 1,114 1,118 1,107 1,113 4,300
2019/10/10 1,121 1,132 1,116 1,116 3,700
2019/10/09 1,121 1,134 1,119 1,128 1,100
2019/10/08 1,120 1,134 1,120 1,124 3,000
2019/10/07 1,128 1,135 1,121 1,121 2,800
2019/10/04 1,130 1,134 1,122 1,128 2,900
2019/10/03 1,121 1,137 1,115 1,125 4,200
2019/10/02 1,122 1,135 1,122 1,135 1,400
2019/10/01 1,134 1,141 1,130 1,137 1,200
2019/09/30 1,140 1,146 1,124 1,146 1,000
2019/09/27 1,128 1,138 1,123 1,123 4,600
2019/09/26 1,141 1,152 1,133 1,141 5,700
2019/09/25 1,182 1,191 1,152 1,159 6,900
2019/09/24 1,199 1,210 1,191 1,191 3,400
2019/09/20 1,205 1,278 1,197 1,218 18,600
2019/09/19 1,212 1,212 1,171 1,200 5,300
2019/09/18 1,192 1,215 1,150 1,152 10,100
2019/09/17 1,143 1,144 1,132 1,132 1,600
2019/09/13 1,144 1,144 1,131 1,140 3,200
2019/09/12 1,146 1,146 1,130 1,130 1,300
2019/09/11 1,136 1,136 1,126 1,134 1,600
2019/09/10 1,133 1,142 1,130 1,136 700
2019/09/09 1,142 1,151 1,142 1,145 700
2019/09/06 1,150 1,150 1,135 1,139 1,100
2019/09/05 1,142 1,147 1,130 1,130 4,700
2019/09/03 1,175 1,175 1,158 1,158 500
2019/09/02 1,155 1,155 1,146 1,149 600
2019/08/30 1,159 1,164 1,154 1,164 300
2019/08/29 1,122 1,176 1,120 1,165 700
2019/08/28 1,141 1,141 1,104 1,119 5,400
2019/08/27 1,137 1,147 1,136 1,147 2,400
2019/08/26 1,141 1,141 1,130 1,138 2,700
2019/08/23 1,147 1,147 1,142 1,143 1,000
2019/08/22 1,163 1,163 1,150 1,150 2,600
2019/08/21 1,170 1,170 1,165 1,165 300
2019/08/20 1,161 1,174 1,155 1,159 2,000
2019/08/19 1,206 1,206 1,157 1,159 5,000
2019/08/16 1,173 1,185 1,173 1,176 2,600
2019/08/15 1,170 1,174 1,167 1,174 2,000
2019/08/14 1,173 1,176 1,171 1,174 1,600
2019/08/13 1,170 1,176 1,168 1,173 2,800
2019/08/09 1,201 1,201 1,169 1,174 1,900
2019/08/08 1,187 1,193 1,187 1,189 1,700
2019/08/07 1,193 1,200 1,193 1,200 500
2019/08/06 1,130 1,204 1,130 1,181 8,500
2019/08/05 1,212 1,214 1,179 1,188 9,500
2019/08/02 1,251 1,252 1,205 1,211 9,200
2019/08/01 1,242 1,251 1,232 1,251 7,300
2019/07/31 1,259 1,260 1,241 1,242 9,500
2019/07/30 1,277 1,277 1,259 1,263 6,800
2019/07/29 1,280 1,283 1,262 1,268 13,700
2019/07/26 1,289 1,310 1,261 1,286 39,100
2019/07/25 1,257 1,538 1,257 1,319 464,400
2019/07/24 1,260 1,260 1,238 1,248 2,000
2019/07/23 1,239 1,255 1,234 1,255 2,400
2019/07/22 1,237 1,237 1,229 1,237 1,700
2019/07/19 1,226 1,254 1,225 1,245 3,400
2019/07/18 1,261 1,261 1,230 1,230 6,500
2019/07/17 1,251 1,255 1,240 1,248 1,700
2019/07/16 1,258 1,275 1,245 1,247 2,800
2019/07/12 1,279 1,279 1,256 1,256 6,100
2019/07/11 1,285 1,288 1,251 1,284 7,600
2019/07/10 1,290 1,299 1,281 1,285 4,300
2019/07/09 1,287 1,298 1,280 1,290 5,200
2019/07/08 1,290 1,300 1,287 1,296 3,100
2019/07/05 1,316 1,316 1,287 1,288 7,700
2019/07/04 1,296 1,330 1,294 1,297 10,500
2019/07/03 1,297 1,298 1,278 1,294 3,200
2019/07/02 1,300 1,300 1,283 1,286 3,200
2019/07/01 1,289 1,300 1,280 1,288 3,900
2019/06/28 1,278 1,280 1,267 1,280 3,000
2019/06/27 1,268 1,283 1,268 1,274 4,000
2019/06/26 1,261 1,279 1,258 1,275 3,000
2019/06/25 1,278 1,279 1,264 1,273 4,200
2019/06/24 1,275 1,294 1,267 1,285 5,600
2019/06/21 1,300 1,308 1,273 1,273 5,600
2019/06/20 1,284 1,318 1,251 1,296 11,900
2019/06/19 1,300 1,310 1,283 1,284 8,300
2019/06/18 1,279 1,291 1,272 1,288 3,600
2019/06/17 1,294 1,300 1,257 1,279 10,100
2019/06/14 1,250 1,326 1,247 1,280 23,500
2019/06/13 1,251 1,253 1,227 1,237 7,300
2019/06/12 1,244 1,260 1,244 1,251 1,900
2019/06/11 1,260 1,261 1,245 1,247 6,400
2019/06/10 1,249 1,258 1,232 1,255 8,900
2019/06/07 1,235 1,253 1,223 1,241 9,100
2019/06/06 1,241 1,269 1,229 1,230 6,700
2019/06/05 1,253 1,257 1,213 1,245 9,400
2019/06/04 1,223 1,235 1,184 1,223 9,800
2019/06/03 1,246 1,248 1,198 1,208 22,600
2019/05/31 1,278 1,290 1,250 1,251 26,800
2019/05/30 1,302 1,340 1,281 1,308 41,900
2019/05/29 1,221 1,486 1,193 1,337 273,900
2019/05/28 1,216 1,232 1,203 1,221 8,100
2019/05/27 1,214 1,215 1,186 1,189 3,800
2019/05/24 1,192 1,214 1,180 1,200 13,400
2019/05/23 1,239 1,249 1,219 1,222 6,500
2019/05/22 1,216 1,259 1,216 1,236 7,800
2019/05/21 1,230 1,230 1,201 1,223 11,600
2019/05/20 1,257 1,259 1,232 1,245 3,700
2019/05/17 1,238 1,265 1,222 1,248 8,500
2019/05/16 1,240 1,247 1,203 1,238 17,000
2019/05/15 1,327 1,328 1,191 1,235 33,100
2019/05/14 1,310 1,364 1,300 1,317 22,000
2019/05/13 1,351 1,395 1,351 1,359 9,000
2019/05/10 1,360 1,399 1,349 1,367 18,100
2019/05/09 1,380 1,390 1,335 1,366 20,000
2019/05/08 1,367 1,380 1,331 1,380 5,100
2019/05/07 1,351 1,416 1,343 1,403 15,700
2019/04/26 1,353 1,384 1,347 1,358 11,000
2019/04/25 1,384 1,408 1,366 1,368 10,000
2019/04/24 1,380 1,412 1,366 1,390 9,700
2019/04/23 1,382 1,404 1,360 1,377 8,900
2019/04/22 1,459 1,459 1,372 1,381 14,400
2019/04/19 1,338 1,467 1,338 1,437 26,100
2019/04/18 1,376 1,382 1,336 1,338 10,500
2019/04/17 1,350 1,368 1,325 1,359 20,600
2019/04/16 1,397 1,403 1,350 1,358 12,800
2019/04/15 1,381 1,392 1,356 1,381 22,800
2019/04/12 1,450 1,589 1,393 1,405 129,100
2019/04/11 1,350 1,442 1,333 1,420 86,500
2019/04/10 1,336 1,336 1,300 1,320 18,100
2019/04/09 1,352 1,383 1,301 1,343 38,800
2019/04/08 1,360 1,365 1,332 1,352 15,000
2019/04/05 1,415 1,415 1,282 1,340 45,600
2019/04/04 1,444 1,468 1,402 1,415 19,200
2019/04/03 1,421 1,450 1,370 1,414 23,600
2019/04/02 1,485 1,488 1,399 1,407 39,200
2019/04/01 1,473 1,550 1,395 1,436 53,700
2019/03/29 1,538 1,598 1,435 1,445 60,900
2019/03/28 1,601 1,677 1,451 1,508 106,700
2019/03/27 1,543 1,639 1,506 1,584 199,800
2019/03/26 1,299 1,550 1,299 1,490 295,200
2019/03/25 1,223 1,370 1,216 1,298 126,100
2019/03/22 1,173 1,200 1,156 1,176 21,400
2019/03/20 1,230 1,230 1,152 1,198 82,000
2019/03/19 1,051 1,336 1,034 1,290 236,100
2019/03/18 1,033 1,088 1,033 1,036 11,800
2019/03/15 1,044 1,050 1,034 1,040 1,700
2019/03/14 1,074 1,074 1,042 1,042 2,200
2019/03/13 1,069 1,069 1,041 1,044 1,400
2019/03/12 1,037 1,057 1,037 1,042 3,300
2019/03/11 1,033 1,050 1,028 1,028 1,700
2019/03/08 1,080 1,080 1,031 1,031 7,200
2019/03/07 1,060 1,087 1,060 1,064 6,400
2019/03/06 1,042 1,062 1,040 1,062 1,800
2019/03/05 1,043 1,061 1,042 1,056 4,100
2019/03/04 1,051 1,065 1,048 1,061 6,000
2019/03/01 1,032 1,050 1,032 1,050 1,400
2019/02/28 1,047 1,047 1,031 1,036 1,400
2019/02/27 1,049 1,050 1,034 1,044 4,600
2019/02/26 1,020 1,062 1,012 1,053 3,400
2019/02/25 1,007 1,026 1,007 1,018 700
2019/02/22 1,003 1,020 1,002 1,007 2,800
2019/02/21 1,014 1,014 1,000 1,000 5,700
2019/02/20 1,009 1,025 1,009 1,018 3,100
2019/02/19 1,025 1,025 1,003 1,009 7,700
2019/02/18 1,001 1,031 1,001 1,024 1,300
2019/02/15 1,018 1,019 993 1,004 7,100
2019/02/14 1,049 1,049 1,020 1,028 3,200
2019/02/13 1,017 1,034 1,017 1,027 3,500
2019/02/12 1,043 1,062 1,011 1,014 41,300
2019/02/08 1,149 1,189 1,149 1,163 2,900
2019/02/07 1,163 1,181 1,142 1,170 3,300
2019/02/06 1,182 1,182 1,167 1,167 2,500
2019/02/05 1,154 1,170 1,145 1,169 2,000
2019/02/04 1,173 1,173 1,141 1,144 2,200
2019/01/31 1,147 1,184 1,134 1,175 3,400
2019/01/30 1,141 1,148 1,132 1,147 1,400
2019/01/29 1,156 1,172 1,148 1,170 2,000
2019/01/28 1,178 1,184 1,174 1,174 1,600
2019/01/25 1,185 1,190 1,168 1,181 3,100
2019/01/24 1,142 1,194 1,142 1,171 3,300
2019/01/23 1,140 1,171 1,140 1,169 800
2019/01/22 1,178 1,178 1,126 1,170 2,800
2019/01/21 1,241 1,241 1,165 1,175 8,000
2019/01/18 1,167 1,172 1,120 1,151 3,200
2019/01/17 1,140 1,195 1,135 1,167 7,900
2019/01/16 1,085 1,124 1,085 1,124 2,900
2019/01/15 1,015 1,079 1,015 1,079 4,300
2019/01/11 1,010 1,047 1,005 1,045 3,100
2019/01/10 1,054 1,054 1,002 1,002 1,300
2019/01/09 1,037 1,057 1,035 1,055 1,800
2019/01/08 1,028 1,057 1,027 1,050 2,900
2019/01/07 1,007 1,064 1,007 1,044 2,300
2019/01/04 1,007 1,007 967 1,001 2,100

このページの先頭へ