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
2020/12/30 1,757 1,812 1,734 1,800 15,600
2020/12/29 1,673 1,785 1,673 1,768 28,600
2020/12/28 1,721 1,729 1,653 1,673 51,800
2020/12/25 1,735 1,762 1,709 1,721 17,100
2020/12/24 1,749 1,771 1,723 1,730 22,700
2020/12/23 1,696 1,763 1,690 1,757 28,900
2020/12/22 1,794 1,794 1,670 1,703 51,600
2020/12/21 1,820 1,837 1,777 1,810 21,600
2020/12/18 1,892 1,892 1,808 1,818 29,900
2020/12/17 1,834 1,905 1,808 1,885 42,900
2020/12/16 1,844 1,844 1,800 1,834 23,900
2020/12/15 1,895 1,932 1,829 1,843 27,000
2020/12/14 1,896 1,918 1,848 1,892 19,400
2020/12/11 1,870 1,900 1,842 1,883 28,000
2020/12/10 1,840 1,852 1,797 1,830 22,600
2020/12/09 1,838 1,871 1,812 1,823 16,800
2020/12/08 1,771 1,853 1,743 1,838 46,200
2020/12/07 1,853 1,853 1,760 1,789 62,500
2020/12/04 1,859 1,894 1,826 1,873 42,800
2020/12/03 1,940 1,940 1,865 1,870 66,300
2020/12/02 1,920 1,973 1,916 1,958 32,100
2020/12/01 1,899 1,962 1,895 1,920 52,800
2020/11/30 1,919 1,967 1,890 1,902 69,100
2020/11/27 1,842 1,930 1,820 1,910 91,700
2020/11/26 1,890 1,900 1,828 1,833 86,100
2020/11/25 1,936 1,936 1,880 1,890 78,800
2020/11/24 1,935 1,960 1,898 1,943 60,000
2020/11/20 1,946 1,971 1,901 1,937 60,300
2020/11/19 1,901 1,929 1,866 1,910 52,000
2020/11/18 1,902 1,966 1,876 1,920 64,200
2020/11/17 2,003 2,003 1,888 1,896 126,000
2020/11/16 2,088 2,096 1,991 2,003 134,100
2020/11/13 2,032 2,070 1,988 2,053 145,300
2020/11/12 2,113 2,147 1,990 2,029 251,500
2020/11/11 1,950 2,200 1,950 2,109 437,500
2020/11/10 2,651 2,662 2,401 2,450 199,200
2020/11/09 2,587 2,750 2,549 2,727 115,900
2020/11/06 2,499 2,524 2,433 2,505 62,300
2020/11/05 2,505 2,553 2,425 2,484 67,000
2020/11/04 2,344 2,458 2,310 2,455 47,600
2020/11/02 2,382 2,399 2,264 2,294 65,700
2020/10/30 2,430 2,474 2,312 2,382 64,500
2020/10/29 2,369 2,444 2,333 2,419 41,400
2020/10/28 2,485 2,521 2,400 2,419 31,400
2020/10/27 2,426 2,562 2,333 2,484 78,600
2020/10/26 2,572 2,635 2,468 2,512 76,200
2020/10/23 2,635 2,635 2,400 2,522 132,000
2020/10/22 2,791 2,831 2,570 2,635 116,200
2020/10/21 2,673 2,839 2,658 2,780 72,400
2020/10/20 2,681 2,784 2,629 2,666 47,100
2020/10/19 2,722 2,758 2,637 2,720 46,100
2020/10/16 2,802 2,807 2,629 2,697 118,400
2020/10/15 3,040 3,045 2,778 2,803 168,900
2020/10/14 3,010 3,065 2,940 3,035 78,100
2020/10/13 3,010 3,235 2,980 3,065 143,100
2020/10/12 2,920 2,998 2,869 2,992 52,900
2020/10/09 2,864 2,959 2,830 2,883 60,600
2020/10/08 2,950 2,983 2,873 2,890 70,500
2020/10/07 2,776 3,050 2,744 2,987 162,800
2020/10/06 2,829 2,830 2,688 2,761 78,400
2020/10/05 2,799 2,822 2,701 2,783 81,700
2020/10/02 2,694 2,860 2,544 2,675 267,500
2020/09/30 2,491 2,709 2,466 2,544 168,000
2020/09/29 2,315 2,488 2,315 2,488 91,400
2020/09/28 2,365 2,378 2,231 2,297 80,400
2020/09/25 2,167 2,340 2,167 2,339 89,900
2020/09/24 2,203 2,253 2,140 2,155 55,400
2020/09/23 2,205 2,257 2,200 2,244 38,300
2020/09/18 2,210 2,219 2,140 2,207 40,900
2020/09/17 2,248 2,260 2,187 2,197 35,500
2020/09/16 2,226 2,275 2,210 2,275 21,700
2020/09/15 2,191 2,286 2,166 2,220 39,000
2020/09/14 2,198 2,198 2,112 2,166 30,500
2020/09/11 2,090 2,167 2,061 2,156 29,800
2020/09/10 2,162 2,190 2,093 2,102 40,600
2020/09/09 2,133 2,187 2,101 2,141 45,900
2020/09/08 2,193 2,254 2,137 2,228 38,900
2020/09/07 2,284 2,288 2,166 2,193 81,200
2020/09/04 2,239 2,378 2,216 2,324 96,700
2020/09/03 2,418 2,426 2,357 2,389 63,000
2020/09/02 2,326 2,414 2,261 2,390 92,600
2020/09/01 2,168 2,339 2,160 2,325 82,700
2020/08/31 2,200 2,240 2,161 2,197 68,000
2020/08/28 2,342 2,354 2,033 2,114 225,500
2020/08/27 2,431 2,431 2,334 2,360 52,300
2020/08/26 2,342 2,470 2,320 2,417 63,200
2020/08/25 2,470 2,504 2,346 2,347 89,900
2020/08/24 2,477 2,483 2,365 2,467 75,100
2020/08/21 2,423 2,525 2,309 2,435 134,200
2020/08/20 2,501 2,565 2,330 2,401 163,300
2020/08/19 2,600 2,619 2,505 2,523 98,000
2020/08/18 2,498 2,634 2,417 2,593 183,500
2020/08/17 2,220 2,549 2,209 2,498 261,900
2020/08/14 2,106 2,199 2,060 2,195 88,800
2020/08/13 2,155 2,178 2,038 2,106 131,700
2020/08/12 2,268 2,359 2,118 2,140 232,400
2020/08/11 2,082 2,223 2,012 2,168 257,800
2020/08/07 2,350 2,374 2,282 2,374 60,500
2020/08/06 2,419 2,458 2,288 2,341 78,800
2020/08/05 2,270 2,360 2,205 2,360 64,400
2020/08/04 2,258 2,340 2,204 2,280 71,300
2020/08/03 2,020 2,244 2,011 2,244 124,100
2020/07/31 1,999 1,999 1,880 1,960 54,700
2020/07/30 1,925 2,000 1,907 2,000 28,700
2020/07/29 1,940 1,952 1,855 1,917 61,800
2020/07/28 2,003 2,056 1,942 1,958 42,500
2020/07/27 2,007 2,020 1,960 1,985 21,900
2020/07/22 2,004 2,031 1,941 2,031 30,700
2020/07/21 1,887 2,025 1,885 2,025 41,200
2020/07/20 1,906 1,930 1,831 1,881 25,800
2020/07/17 1,939 1,985 1,881 1,900 38,300
2020/07/16 1,955 2,047 1,921 1,945 76,300
2020/07/15 1,882 1,966 1,865 1,920 43,000
2020/07/14 1,853 1,898 1,810 1,833 38,800
2020/07/13 1,837 1,920 1,800 1,893 35,000
2020/07/10 1,867 1,940 1,821 1,823 60,600
2020/07/09 1,850 1,894 1,808 1,827 42,900
2020/07/08 1,963 1,963 1,858 1,858 69,600
2020/07/07 1,904 1,973 1,856 1,973 37,700
2020/07/06 1,894 1,908 1,830 1,904 42,800
2020/07/03 1,744 1,938 1,744 1,920 129,300
2020/07/02 1,811 1,817 1,690 1,704 82,700
2020/07/01 1,901 1,943 1,821 1,821 50,000
2020/06/30 1,936 1,993 1,765 1,876 121,800
2020/06/29 1,957 2,024 1,880 1,880 110,600
2020/06/26 2,129 2,152 1,998 2,040 82,600
2020/06/25 2,149 2,189 2,065 2,105 83,100
2020/06/24 2,034 2,219 2,034 2,215 112,500
2020/06/23 2,154 2,174 2,030 2,031 163,500
2020/06/22 2,245 2,379 2,156 2,176 205,700
2020/06/19 2,150 2,220 2,078 2,192 132,900
2020/06/18 2,140 2,225 2,016 2,068 202,300
2020/06/17 1,963 2,120 1,903 2,120 217,200
2020/06/16 1,932 1,998 1,843 1,883 124,700
2020/06/15 1,966 2,018 1,735 1,802 148,600
2020/06/12 1,725 1,883 1,633 1,865 164,600
2020/06/11 1,807 1,897 1,774 1,824 77,000
2020/06/10 1,788 1,840 1,760 1,790 73,300
2020/06/09 1,964 1,964 1,795 1,796 105,600
2020/06/08 1,975 1,985 1,822 1,950 162,700
2020/06/05 1,913 2,048 1,913 1,975 159,100
2020/06/04 2,061 2,083 1,902 1,913 203,700
2020/06/03 2,145 2,194 1,859 2,106 577,900
2020/06/02 1,999 1,999 1,999 1,999 25,400
2020/06/01 1,599 1,599 1,599 1,599 5,400
2020/05/29 1,215 1,329 1,202 1,299 53,400
2020/05/28 1,215 1,223 1,150 1,212 32,500
2020/05/27 1,159 1,230 1,126 1,230 20,300
2020/05/26 1,153 1,174 1,126 1,140 19,100
2020/05/25 1,184 1,185 1,137 1,141 15,700
2020/05/22 1,144 1,157 1,129 1,154 9,900
2020/05/21 1,110 1,155 1,091 1,149 30,500
2020/05/20 1,072 1,096 1,050 1,080 15,000
2020/05/19 1,138 1,138 1,053 1,070 19,200
2020/05/18 1,036 1,109 1,022 1,108 12,300
2020/05/15 1,035 1,036 1,015 1,035 4,700
2020/05/14 1,039 1,039 1,018 1,034 8,900
2020/05/13 1,026 1,050 1,010 1,039 9,300
2020/05/12 1,066 1,066 1,010 1,038 12,600
2020/05/11 1,035 1,055 1,035 1,050 17,200
2020/05/08 1,020 1,039 986 1,034 13,100
2020/05/07 962 1,015 946 1,014 8,000
2020/05/01 959 959 934 950 2,600
2020/04/30 929 978 929 959 11,500
2020/04/28 922 942 915 932 5,300
2020/04/27 912 921 905 907 6,300
2020/04/24 950 950 902 902 7,900
2020/04/23 871 920 871 920 9,500
2020/04/22 888 888 832 860 15,700
2020/04/21 938 954 891 893 21,800
2020/04/20 984 984 945 962 14,700
2020/04/17 970 1,008 962 962 19,100
2020/04/16 892 965 892 950 22,100
2020/04/15 888 927 877 893 18,800
2020/04/14 871 927 871 918 19,000
2020/04/13 872 888 867 867 5,700
2020/04/10 880 905 861 872 19,000
2020/04/09 846 867 845 865 11,300
2020/04/08 846 863 840 841 16,500
2020/04/07 875 885 839 847 11,500
2020/04/06 808 831 790 815 11,700
2020/04/03 820 835 786 807 7,600
2020/04/02 839 839 797 798 8,200
2020/04/01 787 826 785 785 10,700
2020/03/31 848 848 780 800 15,900
2020/03/30 804 818 755 818 14,700
2020/03/27 780 817 769 812 27,100
2020/03/26 820 820 720 720 10,400
2020/03/25 863 863 800 820 11,700
2020/03/24 713 788 713 788 9,400
2020/03/23 679 736 675 713 10,100
2020/03/19 708 723 678 679 15,900
2020/03/18 755 795 704 704 12,300
2020/03/17 712 773 699 740 34,100
2020/03/16 796 797 750 757 18,500
2020/03/13 795 802 720 736 44,700
2020/03/12 912 927 860 870 28,800
2020/03/11 989 993 908 911 20,500
2020/03/10 960 998 910 989 23,300
2020/03/09 1,047 1,059 960 990 29,400
2020/03/06 1,088 1,090 1,058 1,081 8,500
2020/03/05 1,111 1,128 1,090 1,128 4,100
2020/03/04 1,051 1,105 1,051 1,101 8,600
2020/03/03 1,179 1,179 1,063 1,095 19,800
2020/03/02 1,026 1,129 1,026 1,111 24,000
2020/02/28 1,158 1,158 1,056 1,056 38,100
2020/02/27 1,201 1,217 1,170 1,180 24,200
2020/02/26 1,231 1,236 1,191 1,219 21,000
2020/02/25 1,196 1,251 1,191 1,231 20,000
2020/02/21 1,318 1,335 1,314 1,316 6,000
2020/02/20 1,371 1,375 1,314 1,321 25,800
2020/02/19 1,338 1,372 1,338 1,371 9,000
2020/02/18 1,440 1,442 1,336 1,343 32,300
2020/02/17 1,440 1,453 1,381 1,419 27,500
2020/02/14 1,355 1,479 1,350 1,465 55,900
2020/02/13 1,334 1,364 1,329 1,338 7,800
2020/02/12 1,321 1,338 1,321 1,334 6,200
2020/02/10 1,329 1,334 1,311 1,320 3,700
2020/02/07 1,341 1,341 1,314 1,325 9,700
2020/02/06 1,330 1,344 1,330 1,342 10,400
2020/02/05 1,343 1,343 1,318 1,326 11,500
2020/02/04 1,298 1,333 1,270 1,313 39,100
2020/02/03 1,302 1,336 1,288 1,328 10,500
2020/01/31 1,317 1,357 1,310 1,328 12,300
2020/01/30 1,370 1,370 1,309 1,329 23,700
2020/01/29 1,394 1,394 1,331 1,370 13,100
2020/01/28 1,365 1,397 1,365 1,389 8,700
2020/01/27 1,413 1,413 1,361 1,365 16,400
2020/01/24 1,423 1,487 1,413 1,431 39,600
2020/01/23 1,388 1,416 1,372 1,413 13,400
2020/01/22 1,367 1,397 1,354 1,370 11,700
2020/01/21 1,370 1,390 1,333 1,367 29,800
2020/01/20 1,328 1,383 1,307 1,373 71,600
2020/01/17 1,282 1,324 1,282 1,319 23,500
2020/01/16 1,290 1,292 1,270 1,280 21,500
2020/01/15 1,275 1,276 1,259 1,273 5,400
2020/01/14 1,241 1,277 1,239 1,258 12,900
2020/01/10 1,236 1,249 1,235 1,239 6,800
2020/01/09 1,233 1,234 1,212 1,226 7,900
2020/01/08 1,251 1,251 1,200 1,222 15,000
2020/01/07 1,250 1,253 1,242 1,242 6,000
2020/01/06 1,244 1,257 1,234 1,243 11,800

このページの先頭へ