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
2021/12/30 950 970 950 967 3,000
2021/12/29 930 960 930 941 4,400
2021/12/28 952 958 904 921 20,900
2021/12/27 985 989 951 952 12,700
2021/12/24 988 997 985 985 2,800
2021/12/23 1,000 1,000 986 995 6,000
2021/12/22 977 1,007 973 1,000 8,100
2021/12/21 969 978 967 971 3,000
2021/12/20 970 983 962 969 5,700
2021/12/17 967 985 965 975 6,500
2021/12/16 958 977 958 977 3,600
2021/12/15 956 965 954 954 1,800
2021/12/14 976 981 953 956 4,200
2021/12/13 990 1,000 979 979 7,500
2021/12/10 991 991 981 990 900
2021/12/09 1,002 1,002 987 991 2,100
2021/12/08 1,008 1,015 1,006 1,012 2,200
2021/12/07 981 1,007 981 1,007 4,000
2021/12/06 963 983 962 983 3,900
2021/12/03 936 963 935 962 4,600
2021/12/02 956 969 940 941 9,500
2021/12/01 986 995 956 971 10,200
2021/11/30 1,033 1,033 986 996 4,000
2021/11/29 1,000 1,019 980 983 26,200
2021/11/26 1,064 1,065 1,014 1,033 16,100
2021/11/25 1,066 1,087 1,062 1,063 4,700
2021/11/24 1,079 1,087 1,069 1,070 3,900
2021/11/22 1,060 1,089 1,060 1,089 4,100
2021/11/19 1,100 1,134 1,060 1,072 10,000
2021/11/18 1,101 1,106 1,079 1,084 15,300
2021/11/17 1,121 1,130 1,111 1,112 4,500
2021/11/16 1,155 1,155 1,120 1,128 7,700
2021/11/15 1,180 1,180 1,142 1,157 3,700
2021/11/12 1,181 1,181 1,149 1,154 5,000
2021/11/11 1,183 1,183 1,150 1,151 9,000
2021/11/10 1,200 1,201 1,164 1,190 11,600
2021/11/09 1,212 1,224 1,200 1,224 10,600
2021/11/08 1,206 1,209 1,191 1,197 4,800
2021/11/05 1,182 1,203 1,171 1,203 3,600
2021/11/04 1,210 1,210 1,171 1,171 7,300
2021/11/02 1,200 1,215 1,182 1,188 4,000
2021/11/01 1,210 1,211 1,181 1,200 3,300
2021/10/29 1,186 1,200 1,172 1,198 2,200
2021/10/28 1,192 1,192 1,176 1,190 1,900
2021/10/27 1,200 1,209 1,192 1,192 500
2021/10/26 1,219 1,219 1,193 1,200 2,100
2021/10/25 1,209 1,216 1,175 1,201 8,200
2021/10/22 1,205 1,216 1,195 1,209 4,600
2021/10/21 1,239 1,249 1,191 1,209 6,200
2021/10/20 1,201 1,230 1,184 1,230 6,300
2021/10/19 1,162 1,190 1,162 1,190 4,800
2021/10/18 1,181 1,181 1,156 1,160 3,300
2021/10/15 1,185 1,185 1,161 1,161 4,200
2021/10/14 1,171 1,176 1,160 1,160 1,800
2021/10/13 1,185 1,190 1,155 1,179 4,700
2021/10/12 1,197 1,203 1,188 1,190 1,900
2021/10/11 1,196 1,210 1,196 1,205 1,600
2021/10/08 1,188 1,196 1,181 1,186 2,000
2021/10/07 1,180 1,200 1,157 1,191 3,200
2021/10/06 1,182 1,197 1,170 1,180 8,800
2021/10/05 1,183 1,192 1,120 1,182 12,600
2021/10/04 1,240 1,244 1,185 1,197 7,600
2021/10/01 1,230 1,244 1,200 1,218 10,600
2021/09/30 1,283 1,295 1,260 1,268 20,100
2021/09/29 1,214 1,270 1,214 1,267 9,900
2021/09/28 1,241 1,243 1,213 1,243 7,700
2021/09/27 1,192 1,237 1,192 1,205 7,300
2021/09/24 1,181 1,223 1,180 1,192 10,400
2021/09/22 1,220 1,243 1,180 1,180 13,400
2021/09/21 1,197 1,234 1,190 1,222 11,400
2021/09/17 1,235 1,235 1,191 1,227 5,400
2021/09/16 1,236 1,236 1,180 1,235 17,900
2021/09/15 1,233 1,283 1,180 1,206 14,500
2021/09/14 1,285 1,309 1,217 1,234 13,000
2021/09/13 1,397 1,397 1,281 1,298 20,400
2021/09/10 1,418 1,430 1,365 1,397 11,400
2021/09/09 1,398 1,433 1,344 1,405 19,600
2021/09/08 1,331 1,400 1,303 1,400 29,300
2021/09/07 1,255 1,292 1,255 1,284 11,500
2021/09/06 1,268 1,268 1,247 1,249 6,500
2021/09/03 1,268 1,287 1,212 1,238 18,100
2021/09/02 1,172 1,291 1,149 1,230 35,600
2021/09/01 1,126 1,145 1,126 1,145 6,000
2021/08/31 1,145 1,146 1,117 1,136 3,700
2021/08/30 1,130 1,145 1,130 1,143 3,400
2021/08/27 1,116 1,125 1,096 1,124 4,100
2021/08/26 1,118 1,125 1,110 1,115 1,700
2021/08/25 1,123 1,123 1,098 1,103 1,400
2021/08/24 1,096 1,112 1,095 1,096 2,700
2021/08/23 1,105 1,105 1,095 1,095 900
2021/08/20 1,111 1,132 1,090 1,100 4,500
2021/08/19 1,096 1,118 1,096 1,111 2,600
2021/08/18 1,073 1,127 1,073 1,108 4,200
2021/08/17 1,073 1,107 1,073 1,080 5,800
2021/08/16 1,066 1,087 1,061 1,072 3,500
2021/08/13 1,080 1,095 1,080 1,080 3,800
2021/08/12 1,110 1,118 1,085 1,087 6,400
2021/08/11 1,143 1,143 1,108 1,110 4,500
2021/08/10 1,113 1,130 1,106 1,129 1,700
2021/08/06 1,110 1,149 1,101 1,143 14,000
2021/08/05 1,111 1,118 1,090 1,100 3,200
2021/08/04 1,117 1,117 1,100 1,115 1,800
2021/08/03 1,117 1,128 1,106 1,117 2,800
2021/08/02 1,097 1,128 1,097 1,117 4,300
2021/07/30 1,129 1,129 1,085 1,101 7,000
2021/07/29 1,104 1,119 1,104 1,108 1,500
2021/07/28 1,123 1,123 1,103 1,103 1,600
2021/07/27 1,133 1,136 1,121 1,128 2,600
2021/07/26 1,130 1,148 1,130 1,133 1,000
2021/07/21 1,121 1,137 1,121 1,131 3,900
2021/07/20 1,130 1,130 1,118 1,119 19,100
2021/07/19 1,196 1,196 1,131 1,135 6,200
2021/07/16 1,129 1,200 1,126 1,186 12,100
2021/07/15 1,140 1,140 1,120 1,130 2,900
2021/07/14 1,131 1,140 1,128 1,140 1,100
2021/07/13 1,119 1,135 1,119 1,122 2,600
2021/07/12 1,138 1,138 1,115 1,119 5,100
2021/07/09 1,090 1,098 1,078 1,090 11,100
2021/07/08 1,125 1,160 1,108 1,110 4,400
2021/07/07 1,131 1,140 1,128 1,128 4,500
2021/07/06 1,160 1,160 1,127 1,135 9,700
2021/07/05 1,171 1,174 1,162 1,162 3,100
2021/07/02 1,170 1,184 1,170 1,171 1,700
2021/07/01 1,200 1,202 1,167 1,167 6,500
2021/06/30 1,228 1,228 1,199 1,202 6,300
2021/06/29 1,222 1,222 1,199 1,199 10,300
2021/06/28 1,196 1,201 1,184 1,198 7,900
2021/06/25 1,204 1,204 1,186 1,198 7,800
2021/06/24 1,213 1,213 1,202 1,203 4,900
2021/06/23 1,216 1,222 1,213 1,214 5,600
2021/06/22 1,232 1,241 1,227 1,230 5,300
2021/06/21 1,250 1,250 1,228 1,230 8,500
2021/06/18 1,314 1,314 1,265 1,265 3,500
2021/06/17 1,313 1,313 1,275 1,279 3,500
2021/06/16 1,308 1,325 1,300 1,313 3,800
2021/06/15 1,288 1,314 1,287 1,307 3,100
2021/06/14 1,276 1,303 1,276 1,295 3,500
2021/06/11 1,262 1,307 1,262 1,276 4,000
2021/06/10 1,261 1,273 1,255 1,262 2,600
2021/06/09 1,286 1,286 1,267 1,267 2,600
2021/06/08 1,266 1,287 1,265 1,286 2,900
2021/06/07 1,255 1,267 1,255 1,266 3,500
2021/06/04 1,295 1,295 1,277 1,277 3,500
2021/06/03 1,302 1,319 1,290 1,291 1,900
2021/06/02 1,311 1,328 1,300 1,328 3,300
2021/06/01 1,317 1,341 1,317 1,320 2,500
2021/05/31 1,370 1,370 1,311 1,331 3,800
2021/05/28 1,321 1,339 1,311 1,315 6,000
2021/05/27 1,349 1,352 1,331 1,338 4,500
2021/05/26 1,366 1,366 1,344 1,352 2,300
2021/05/25 1,374 1,389 1,353 1,381 5,700
2021/05/24 1,370 1,375 1,350 1,359 3,600
2021/05/21 1,402 1,407 1,361 1,370 14,900
2021/05/20 1,389 1,426 1,389 1,407 7,800
2021/05/19 1,337 1,391 1,337 1,389 14,900
2021/05/18 1,293 1,335 1,289 1,324 8,100
2021/05/17 1,274 1,307 1,263 1,294 12,700
2021/05/14 1,270 1,320 1,270 1,304 12,600
2021/05/13 1,275 1,294 1,261 1,280 20,400
2021/05/12 1,277 1,315 1,277 1,305 13,700
2021/05/11 1,300 1,324 1,298 1,305 14,200
2021/05/10 1,336 1,345 1,334 1,341 7,600
2021/05/07 1,335 1,345 1,331 1,331 7,500
2021/05/06 1,301 1,353 1,301 1,353 10,600
2021/04/30 1,362 1,377 1,360 1,360 7,300
2021/04/28 1,377 1,395 1,372 1,379 5,000
2021/04/27 1,372 1,376 1,362 1,370 4,500
2021/04/26 1,375 1,382 1,369 1,376 6,900
2021/04/23 1,376 1,409 1,364 1,376 8,900
2021/04/22 1,358 1,382 1,351 1,376 9,200
2021/04/21 1,380 1,386 1,356 1,358 11,200
2021/04/20 1,425 1,427 1,399 1,400 13,000
2021/04/19 1,424 1,439 1,408 1,434 8,300
2021/04/16 1,444 1,445 1,429 1,431 7,200
2021/04/15 1,445 1,458 1,441 1,443 9,200
2021/04/14 1,439 1,481 1,439 1,472 7,300
2021/04/13 1,442 1,472 1,436 1,459 6,100
2021/04/12 1,477 1,477 1,435 1,451 12,800
2021/04/09 1,429 1,487 1,429 1,484 13,000
2021/04/08 1,473 1,483 1,440 1,441 12,000
2021/04/07 1,445 1,495 1,444 1,484 13,200
2021/04/06 1,480 1,499 1,456 1,462 11,100
2021/04/05 1,499 1,499 1,477 1,478 12,000
2021/04/02 1,428 1,500 1,425 1,476 26,600
2021/04/01 1,428 1,459 1,418 1,425 14,500
2021/03/31 1,366 1,460 1,365 1,433 33,500
2021/03/30 1,366 1,403 1,358 1,371 11,500
2021/03/29 1,405 1,427 1,370 1,379 18,000
2021/03/26 1,400 1,406 1,380 1,405 10,400
2021/03/25 1,379 1,402 1,362 1,376 17,800
2021/03/24 1,465 1,465 1,372 1,379 40,400
2021/03/23 1,480 1,565 1,451 1,475 68,100
2021/03/22 1,378 1,444 1,378 1,443 19,300
2021/03/19 1,385 1,387 1,372 1,378 5,200
2021/03/18 1,401 1,408 1,370 1,391 11,800
2021/03/17 1,400 1,409 1,395 1,400 9,300
2021/03/16 1,400 1,424 1,387 1,416 12,400
2021/03/15 1,448 1,448 1,379 1,385 20,100
2021/03/12 1,379 1,440 1,367 1,418 18,800
2021/03/11 1,338 1,356 1,320 1,354 16,400
2021/03/10 1,355 1,361 1,330 1,335 10,600
2021/03/09 1,308 1,351 1,251 1,336 22,800
2021/03/08 1,309 1,338 1,290 1,308 16,500
2021/03/05 1,310 1,310 1,240 1,299 35,500
2021/03/04 1,342 1,363 1,298 1,318 21,800
2021/03/03 1,423 1,423 1,307 1,339 56,000
2021/03/02 1,441 1,472 1,412 1,419 13,900
2021/03/01 1,453 1,460 1,415 1,444 9,300
2021/02/26 1,437 1,463 1,405 1,453 15,500
2021/02/25 1,415 1,490 1,415 1,465 24,300
2021/02/24 1,502 1,502 1,415 1,425 34,900
2021/02/22 1,465 1,505 1,461 1,494 24,800
2021/02/19 1,449 1,468 1,413 1,453 32,500
2021/02/18 1,529 1,530 1,434 1,478 46,100
2021/02/17 1,554 1,554 1,482 1,510 48,500
2021/02/16 1,583 1,608 1,517 1,537 62,900
2021/02/15 1,542 1,618 1,500 1,561 156,400
2021/02/12 1,880 1,880 1,821 1,862 33,700
2021/02/10 1,856 1,888 1,840 1,877 17,400
2021/02/09 1,882 1,882 1,826 1,856 21,300
2021/02/08 1,891 1,910 1,877 1,882 17,200
2021/02/05 1,930 1,930 1,879 1,906 10,500
2021/02/04 1,918 1,920 1,866 1,890 13,900
2021/02/03 1,907 1,934 1,901 1,918 26,800
2021/02/02 1,858 1,905 1,835 1,895 21,300
2021/02/01 1,796 1,847 1,776 1,830 14,700
2021/01/29 1,928 1,928 1,788 1,800 49,700
2021/01/28 1,869 1,912 1,867 1,888 36,800
2021/01/27 1,923 1,945 1,885 1,943 37,100
2021/01/26 2,001 2,002 1,849 1,901 105,200
2021/01/25 2,060 2,066 1,985 1,999 70,400
2021/01/22 2,050 2,050 1,977 2,000 87,500
2021/01/21 1,862 1,960 1,845 1,960 60,600
2021/01/20 1,823 1,839 1,819 1,832 9,100
2021/01/19 1,869 1,869 1,816 1,821 26,000
2021/01/18 1,797 1,873 1,772 1,856 40,600
2021/01/15 1,778 1,828 1,778 1,811 15,000
2021/01/14 1,812 1,845 1,778 1,778 22,400
2021/01/13 1,771 1,844 1,771 1,811 15,800
2021/01/12 1,824 1,824 1,772 1,775 16,900
2021/01/08 1,842 1,858 1,810 1,824 29,500
2021/01/07 1,834 1,859 1,814 1,835 21,500
2021/01/06 1,801 1,849 1,801 1,810 13,600
2021/01/05 1,820 1,820 1,780 1,803 19,300
2021/01/04 1,856 1,856 1,774 1,821 26,500

このページの先頭へ