杉田エース(7635)の株価時系列情報
杉田エース(7635)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 |
---|---|---|---|---|---|
2015/12/30 | 816 | 816 | 801 | 811 | 900 |
2015/12/29 | 818 | 818 | 814 | 814 | 400 |
2015/12/28 | 828 | 828 | 795 | 795 | 3,000 |
2015/12/25 | 805 | 805 | 794 | 798 | 1,500 |
2015/12/24 | 798 | 800 | 793 | 793 | 1,900 |
2015/12/22 | 792 | 798 | 792 | 798 | 500 |
2015/12/21 | 790 | 790 | 785 | 785 | 400 |
2015/12/18 | 790 | 792 | 782 | 785 | 600 |
2015/12/17 | 793 | 793 | 785 | 785 | 700 |
2015/12/16 | 786 | 794 | 786 | 788 | 8,900 |
2015/12/15 | 780 | 791 | 780 | 782 | 5,700 |
2015/12/14 | 777 | 777 | 776 | 776 | 500 |
2015/12/11 | 779 | 780 | 778 | 778 | 500 |
2015/12/10 | 777 | 781 | 777 | 779 | 500 |
2015/12/09 | 777 | 791 | 776 | 790 | 700 |
2015/12/08 | 782 | 785 | 781 | 781 | 900 |
2015/12/07 | 773 | 798 | 770 | 780 | 10,200 |
2015/12/04 | 795 | 803 | 791 | 803 | 600 |
2015/12/03 | 805 | 809 | 790 | 795 | 1,700 |
2015/12/02 | 794 | 794 | 792 | 792 | 29,700 |
2015/12/01 | 800 | 801 | 793 | 794 | 1,600 |
2015/11/30 | 800 | 800 | 799 | 800 | 600 |
2015/11/27 | 795 | 795 | 795 | 795 | 100 |
2015/11/26 | 804 | 804 | 800 | 800 | 1,000 |
2015/11/25 | 800 | 800 | 780 | 796 | 1,900 |
2015/11/24 | 790 | 800 | 790 | 791 | 1,700 |
2015/11/20 | 799 | 801 | 790 | 790 | 6,900 |
2015/11/19 | 798 | 798 | 798 | 798 | 200 |
2015/11/18 | 799 | 799 | 792 | 795 | 700 |
2015/11/17 | 790 | 798 | 790 | 798 | 300 |
2015/11/16 | 784 | 788 | 784 | 788 | 400 |
2015/11/13 | 777 | 784 | 777 | 784 | 600 |
2015/11/12 | 787 | 787 | 787 | 787 | 500 |
2015/11/11 | 781 | 789 | 775 | 775 | 700 |
2015/11/10 | 786 | 786 | 779 | 781 | 1,200 |
2015/11/09 | 785 | 786 | 783 | 786 | 1,400 |
2015/11/06 | 780 | 785 | 779 | 785 | 1,700 |
2015/11/05 | 770 | 779 | 765 | 779 | 1,400 |
2015/11/04 | 770 | 770 | 766 | 766 | 300 |
2015/11/02 | 765 | 770 | 764 | 765 | 600 |
2015/10/30 | 768 | 770 | 765 | 765 | 1,000 |
2015/10/29 | 770 | 770 | 770 | 770 | 200 |
2015/10/28 | 767 | 774 | 767 | 774 | 500 |
2015/10/27 | 769 | 769 | 762 | 767 | 800 |
2015/10/26 | 770 | 770 | 769 | 769 | 1,400 |
2015/10/23 | 758 | 759 | 758 | 759 | 1,900 |
2015/10/22 | 757 | 757 | 757 | 757 | 100 |
2015/10/21 | 751 | 752 | 750 | 750 | 700 |
2015/10/20 | 756 | 756 | 755 | 756 | 500 |
2015/10/19 | 758 | 758 | 750 | 752 | 500 |
2015/10/16 | 759 | 759 | 759 | 759 | 100 |
2015/10/15 | 756 | 768 | 741 | 753 | 1,700 |
2015/10/14 | 760 | 760 | 756 | 756 | 1,600 |
2015/10/13 | 760 | 761 | 758 | 761 | 700 |
2015/10/09 | 756 | 760 | 756 | 760 | 200 |
2015/10/08 | 750 | 756 | 750 | 756 | 400 |
2015/10/07 | 750 | 750 | 750 | 750 | 400 |
2015/10/06 | 755 | 760 | 754 | 760 | 1,600 |
2015/10/05 | 748 | 754 | 741 | 750 | 1,000 |
2015/10/02 | 735 | 737 | 734 | 737 | 700 |
2015/09/30 | 750 | 750 | 733 | 733 | 300 |
2015/09/29 | 734 | 734 | 730 | 730 | 400 |
2015/09/28 | 757 | 757 | 738 | 738 | 1,100 |
2015/09/25 | 749 | 752 | 749 | 752 | 1,300 |
2015/09/24 | 730 | 747 | 717 | 725 | 5,600 |
2015/09/18 | 735 | 740 | 735 | 738 | 1,200 |
2015/09/17 | 720 | 761 | 719 | 761 | 3,300 |
2015/09/16 | 730 | 730 | 720 | 720 | 2,700 |
2015/09/15 | 726 | 730 | 726 | 730 | 700 |
2015/09/14 | 729 | 729 | 726 | 726 | 1,100 |
2015/09/11 | 724 | 734 | 724 | 734 | 2,300 |
2015/09/10 | 724 | 739 | 720 | 739 | 1,600 |
2015/09/09 | 723 | 739 | 720 | 724 | 1,400 |
2015/09/08 | 714 | 715 | 714 | 714 | 1,300 |
2015/09/07 | 715 | 730 | 705 | 712 | 5,000 |
2015/09/04 | 745 | 750 | 738 | 738 | 1,900 |
2015/09/03 | 748 | 751 | 741 | 743 | 30,100 |
2015/09/02 | 749 | 771 | 747 | 748 | 5,900 |
2015/09/01 | 776 | 777 | 761 | 761 | 4,000 |
2015/08/31 | 780 | 780 | 771 | 771 | 1,800 |
2015/08/28 | 780 | 780 | 767 | 770 | 2,700 |
2015/08/27 | 759 | 779 | 752 | 777 | 2,900 |
2015/08/26 | 740 | 745 | 732 | 737 | 3,800 |
2015/08/25 | 740 | 754 | 724 | 727 | 8,200 |
2015/08/24 | 752 | 766 | 743 | 744 | 9,800 |
2015/08/21 | 750 | 756 | 742 | 742 | 6,400 |
2015/08/20 | 765 | 777 | 762 | 762 | 1,700 |
2015/08/19 | 779 | 779 | 765 | 765 | 400 |
2015/08/18 | 780 | 780 | 756 | 779 | 1,600 |
2015/08/17 | 768 | 781 | 766 | 766 | 1,000 |
2015/08/14 | 755 | 761 | 752 | 760 | 4,700 |
2015/08/13 | 775 | 775 | 762 | 763 | 7,600 |
2015/08/12 | 785 | 791 | 785 | 791 | 1,600 |
2015/08/11 | 782 | 800 | 781 | 800 | 2,300 |
2015/08/10 | 794 | 800 | 780 | 780 | 3,200 |
2015/08/07 | 800 | 800 | 791 | 794 | 3,200 |
2015/08/06 | 805 | 808 | 800 | 800 | 2,400 |
2015/08/05 | 810 | 813 | 810 | 810 | 1,600 |
2015/08/04 | 824 | 829 | 815 | 815 | 2,500 |
2015/08/03 | 832 | 832 | 824 | 831 | 900 |
2015/07/31 | 835 | 835 | 820 | 834 | 4,500 |
2015/07/30 | 837 | 837 | 830 | 830 | 400 |
2015/07/29 | 832 | 837 | 825 | 837 | 2,700 |
2015/07/28 | 835 | 837 | 831 | 837 | 1,500 |
2015/07/27 | 856 | 856 | 838 | 848 | 7,200 |
2015/07/24 | 850 | 850 | 838 | 849 | 7,000 |
2015/07/23 | 843 | 843 | 835 | 840 | 4,700 |
2015/07/22 | 837 | 845 | 835 | 845 | 1,600 |
2015/07/21 | 845 | 845 | 826 | 845 | 9,300 |
2015/07/17 | 839 | 850 | 839 | 850 | 14,200 |
2015/07/16 | 815 | 840 | 815 | 832 | 8,500 |
2015/07/15 | 795 | 814 | 795 | 812 | 33,200 |
2015/07/14 | 770 | 789 | 770 | 785 | 11,300 |
2015/07/13 | 761 | 766 | 761 | 765 | 3,000 |
2015/07/10 | 756 | 762 | 756 | 762 | 11,100 |
2015/07/09 | 752 | 759 | 746 | 758 | 11,300 |
2015/07/08 | 764 | 765 | 753 | 754 | 31,300 |
2015/07/07 | 761 | 766 | 760 | 761 | 55,500 |
2015/07/06 | 764 | 778 | 764 | 777 | 10,800 |
2015/07/03 | 779 | 780 | 740 | 779 | 6,600 |
2015/07/02 | 790 | 790 | 765 | 779 | 5,900 |
2015/07/01 | 835 | 835 | 771 | 790 | 12,200 |
2015/06/30 | 723 | 850 | 723 | 850 | 11,700 |
2015/06/29 | 727 | 729 | 722 | 722 | 1,200 |
2015/06/26 | 728 | 728 | 717 | 727 | 6,000 |
2015/06/25 | 730 | 730 | 720 | 725 | 1,300 |
2015/06/24 | 729 | 729 | 729 | 729 | 900 |
2015/06/23 | 725 | 729 | 725 | 729 | 4,800 |
2015/06/22 | 720 | 720 | 720 | 720 | 1,900 |
2015/06/19 | 721 | 723 | 721 | 723 | 700 |
2015/06/18 | 725 | 725 | 722 | 723 | 1,800 |
2015/06/17 | 723 | 726 | 723 | 725 | 2,200 |
2015/06/16 | 727 | 727 | 723 | 723 | 900 |
2015/06/15 | 726 | 737 | 725 | 727 | 2,200 |
2015/06/12 | 723 | 730 | 720 | 730 | 3,100 |
2015/06/11 | 725 | 725 | 717 | 717 | 600 |
2015/06/10 | 720 | 720 | 720 | 720 | 1,000 |
2015/06/09 | 714 | 715 | 714 | 715 | 4,200 |
2015/06/05 | 729 | 729 | 729 | 729 | 100 |
2015/06/04 | 725 | 729 | 725 | 729 | 1,100 |
2015/06/03 | 720 | 720 | 720 | 720 | 200 |
2015/06/02 | 720 | 725 | 720 | 720 | 800 |
2015/06/01 | 717 | 718 | 717 | 718 | 400 |
2015/05/29 | 707 | 717 | 707 | 716 | 1,400 |
2015/05/27 | 720 | 720 | 715 | 720 | 700 |
2015/05/26 | 718 | 718 | 718 | 718 | 900 |
2015/05/25 | 719 | 720 | 718 | 718 | 1,200 |
2015/05/22 | 720 | 720 | 720 | 720 | 100 |
2015/05/20 | 720 | 720 | 720 | 720 | 200 |
2015/05/19 | 720 | 720 | 720 | 720 | 300 |
2015/05/18 | 720 | 720 | 720 | 720 | 1,400 |
2015/05/14 | 711 | 719 | 711 | 715 | 2,100 |
2015/05/13 | 729 | 740 | 721 | 721 | 1,100 |
2015/05/01 | 720 | 720 | 720 | 720 | 100 |
2015/04/27 | 720 | 720 | 720 | 720 | 1,100 |
2015/04/24 | 714 | 715 | 714 | 715 | 1,100 |
2015/04/23 | 712 | 712 | 702 | 702 | 1,400 |
2015/04/22 | 714 | 714 | 714 | 714 | 700 |
2015/04/21 | 719 | 719 | 712 | 712 | 300 |
2015/04/20 | 712 | 719 | 712 | 719 | 200 |
2015/04/15 | 710 | 719 | 710 | 719 | 1,200 |
2015/04/10 | 710 | 710 | 710 | 710 | 200 |
2015/04/09 | 711 | 711 | 711 | 711 | 200 |
2015/04/08 | 711 | 720 | 711 | 720 | 400 |
2015/04/07 | 707 | 708 | 707 | 708 | 1,100 |
2015/04/03 | 723 | 723 | 723 | 723 | 200 |
2015/03/31 | 725 | 725 | 725 | 725 | 1,000 |
2015/03/27 | 724 | 726 | 717 | 726 | 2,200 |
2015/03/26 | 725 | 725 | 724 | 724 | 3,100 |
2015/03/25 | 725 | 728 | 725 | 728 | 7,900 |
2015/03/24 | 720 | 724 | 720 | 724 | 200 |
2015/03/23 | 725 | 725 | 723 | 723 | 3,200 |
2015/03/20 | 725 | 726 | 723 | 723 | 3,200 |
2015/03/18 | 725 | 725 | 724 | 724 | 500 |
2015/03/17 | 721 | 727 | 721 | 725 | 1,200 |
2015/03/16 | 727 | 727 | 725 | 725 | 1,700 |
2015/03/13 | 745 | 745 | 720 | 720 | 2,100 |
2015/03/12 | 710 | 710 | 710 | 710 | 200 |
2015/03/11 | 710 | 710 | 710 | 710 | 1,000 |
2015/03/10 | 710 | 711 | 710 | 711 | 200 |
2015/03/09 | 710 | 710 | 710 | 710 | 100 |
2015/03/06 | 710 | 710 | 710 | 710 | 1,000 |
2015/03/04 | 715 | 715 | 714 | 715 | 300 |
2015/03/03 | 715 | 715 | 708 | 708 | 2,800 |
2015/03/02 | 716 | 716 | 716 | 716 | 200 |
2015/02/27 | 720 | 720 | 720 | 720 | 400 |
2015/02/26 | 720 | 720 | 720 | 720 | 1,800 |
2015/02/25 | 720 | 720 | 718 | 718 | 900 |
2015/02/24 | 703 | 703 | 702 | 702 | 300 |
2015/02/23 | 710 | 710 | 709 | 710 | 5,400 |
2015/02/20 | 715 | 724 | 715 | 724 | 1,200 |
2015/02/19 | 700 | 715 | 700 | 715 | 4,300 |
2015/02/18 | 696 | 698 | 696 | 698 | 1,100 |
2015/02/17 | 696 | 700 | 696 | 696 | 7,800 |
2015/02/16 | 699 | 700 | 699 | 700 | 1,100 |
2015/02/13 | 691 | 699 | 691 | 699 | 800 |
2015/02/12 | 700 | 700 | 690 | 690 | 1,900 |
2015/02/09 | 700 | 700 | 700 | 700 | 100 |
2015/02/05 | 690 | 690 | 690 | 690 | 400 |
2015/02/04 | 687 | 687 | 687 | 687 | 600 |
2015/02/03 | 691 | 692 | 690 | 690 | 300 |
2015/02/02 | 692 | 692 | 692 | 692 | 100 |
2015/01/28 | 687 | 687 | 687 | 687 | 100 |
2015/01/27 | 686 | 692 | 686 | 692 | 1,000 |
2015/01/26 | 698 | 698 | 690 | 690 | 1,600 |
2015/01/23 | 690 | 691 | 690 | 690 | 2,400 |
2015/01/22 | 700 | 700 | 700 | 700 | 2,400 |
2015/01/21 | 700 | 700 | 700 | 700 | 100 |
2015/01/20 | 699 | 700 | 699 | 700 | 9,400 |
2015/01/19 | 697 | 697 | 697 | 697 | 500 |
2015/01/16 | 700 | 700 | 690 | 697 | 1,800 |
2015/01/15 | 695 | 695 | 685 | 690 | 3,700 |
2015/01/14 | 695 | 695 | 694 | 695 | 300 |
2015/01/13 | 680 | 680 | 680 | 680 | 700 |
2015/01/09 | 684 | 686 | 680 | 680 | 2,000 |
2015/01/08 | 695 | 695 | 685 | 693 | 1,400 |
2015/01/07 | 690 | 697 | 690 | 690 | 3,300 |
2015/01/06 | 692 | 692 | 692 | 692 | 200 |
2015/01/05 | 690 | 690 | 690 | 690 | 100 |