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 |
---|---|---|---|---|---|
2020/12/30 | 975 | 975 | 959 | 960 | 2,600 |
2020/12/29 | 956 | 976 | 956 | 975 | 2,300 |
2020/12/28 | 955 | 955 | 953 | 953 | 1,300 |
2020/12/25 | 945 | 949 | 945 | 949 | 1,700 |
2020/12/24 | 935 | 945 | 935 | 945 | 1,000 |
2020/12/23 | 939 | 939 | 939 | 939 | 300 |
2020/12/22 | 934 | 934 | 930 | 930 | 400 |
2020/12/21 | 934 | 948 | 930 | 934 | 5,400 |
2020/12/18 | 940 | 940 | 934 | 934 | 900 |
2020/12/17 | 933 | 940 | 933 | 940 | 1,000 |
2020/12/16 | 931 | 935 | 931 | 933 | 700 |
2020/12/15 | 932 | 932 | 930 | 930 | 500 |
2020/12/14 | 930 | 930 | 927 | 928 | 1,100 |
2020/12/11 | 930 | 931 | 924 | 926 | 700 |
2020/12/10 | 934 | 934 | 923 | 930 | 500 |
2020/12/09 | 930 | 931 | 922 | 922 | 6,100 |
2020/12/08 | 942 | 942 | 929 | 930 | 3,900 |
2020/12/07 | 942 | 946 | 942 | 942 | 1,200 |
2020/12/04 | 946 | 946 | 942 | 942 | 600 |
2020/12/03 | 947 | 947 | 946 | 946 | 400 |
2020/12/02 | 944 | 947 | 940 | 947 | 500 |
2020/12/01 | 944 | 944 | 943 | 944 | 300 |
2020/11/30 | 936 | 943 | 933 | 943 | 2,200 |
2020/11/27 | 943 | 943 | 939 | 939 | 500 |
2020/11/26 | 940 | 943 | 938 | 943 | 1,000 |
2020/11/25 | 940 | 940 | 935 | 936 | 1,200 |
2020/11/24 | 935 | 939 | 933 | 933 | 700 |
2020/11/20 | 935 | 940 | 932 | 932 | 600 |
2020/11/19 | 935 | 937 | 934 | 937 | 500 |
2020/11/18 | 930 | 932 | 930 | 932 | 600 |
2020/11/17 | 926 | 927 | 925 | 925 | 300 |
2020/11/16 | 926 | 927 | 920 | 923 | 700 |
2020/11/13 | 929 | 929 | 917 | 920 | 2,100 |
2020/11/12 | 933 | 935 | 920 | 921 | 4,700 |
2020/11/11 | 928 | 933 | 928 | 931 | 1,100 |
2020/11/10 | 923 | 933 | 920 | 924 | 1,500 |
2020/11/09 | 925 | 930 | 922 | 923 | 4,000 |
2020/11/06 | 918 | 924 | 918 | 923 | 600 |
2020/11/05 | 915 | 920 | 910 | 918 | 3,500 |
2020/11/04 | 960 | 960 | 908 | 913 | 25,400 |
2020/11/02 | 956 | 962 | 955 | 960 | 800 |
2020/10/30 | 960 | 960 | 956 | 956 | 900 |
2020/10/29 | 971 | 971 | 959 | 967 | 500 |
2020/10/28 | 960 | 971 | 958 | 971 | 2,700 |
2020/10/27 | 967 | 969 | 960 | 960 | 1,000 |
2020/10/26 | 969 | 970 | 967 | 968 | 1,200 |
2020/10/23 | 970 | 970 | 962 | 969 | 2,900 |
2020/10/22 | 970 | 970 | 963 | 963 | 600 |
2020/10/21 | 964 | 964 | 963 | 963 | 400 |
2020/10/20 | 968 | 968 | 968 | 968 | 100 |
2020/10/19 | 964 | 968 | 964 | 968 | 300 |
2020/10/16 | 968 | 968 | 964 | 964 | 700 |
2020/10/15 | 967 | 970 | 966 | 969 | 2,800 |
2020/10/14 | 974 | 975 | 969 | 970 | 700 |
2020/10/13 | 965 | 970 | 965 | 970 | 600 |
2020/10/12 | 963 | 965 | 960 | 965 | 700 |
2020/10/09 | 969 | 974 | 963 | 963 | 1,100 |
2020/10/08 | 968 | 970 | 968 | 969 | 500 |
2020/10/07 | 969 | 969 | 959 | 959 | 400 |
2020/10/06 | 963 | 969 | 963 | 969 | 300 |
2020/10/05 | 971 | 972 | 964 | 964 | 1,400 |
2020/10/02 | 978 | 978 | 957 | 959 | 700 |
2020/09/30 | 983 | 983 | 951 | 951 | 3,600 |
2020/09/29 | 966 | 972 | 961 | 970 | 1,100 |
2020/09/28 | 976 | 976 | 971 | 971 | 1,100 |
2020/09/25 | 980 | 980 | 974 | 974 | 700 |
2020/09/24 | 963 | 976 | 963 | 965 | 1,700 |
2020/09/23 | 969 | 974 | 965 | 969 | 1,300 |
2020/09/18 | 955 | 975 | 955 | 965 | 3,200 |
2020/09/17 | 983 | 983 | 954 | 955 | 8,200 |
2020/09/16 | 983 | 983 | 974 | 974 | 600 |
2020/09/15 | 983 | 983 | 970 | 970 | 300 |
2020/09/14 | 979 | 979 | 969 | 969 | 1,300 |
2020/09/11 | 972 | 979 | 970 | 979 | 800 |
2020/09/10 | 979 | 980 | 971 | 971 | 800 |
2020/09/09 | 978 | 978 | 968 | 968 | 900 |
2020/09/08 | 973 | 979 | 970 | 970 | 2,000 |
2020/09/07 | 988 | 989 | 980 | 980 | 1,300 |
2020/09/04 | 975 | 984 | 975 | 984 | 300 |
2020/09/03 | 966 | 988 | 966 | 975 | 2,700 |
2020/09/02 | 986 | 988 | 967 | 967 | 2,800 |
2020/09/01 | 988 | 988 | 971 | 971 | 2,500 |
2020/08/31 | 967 | 988 | 967 | 988 | 900 |
2020/08/28 | 990 | 990 | 967 | 967 | 3,000 |
2020/08/27 | 959 | 974 | 959 | 968 | 2,000 |
2020/08/26 | 959 | 959 | 957 | 959 | 900 |
2020/08/25 | 956 | 958 | 956 | 957 | 1,100 |
2020/08/24 | 957 | 960 | 956 | 956 | 700 |
2020/08/21 | 957 | 960 | 956 | 957 | 1,300 |
2020/08/20 | 954 | 957 | 954 | 957 | 300 |
2020/08/19 | 957 | 957 | 954 | 954 | 300 |
2020/08/18 | 957 | 957 | 957 | 957 | 100 |
2020/08/17 | 957 | 957 | 955 | 955 | 700 |
2020/08/14 | 947 | 957 | 947 | 957 | 1,100 |
2020/08/13 | 954 | 957 | 951 | 957 | 1,000 |
2020/08/12 | 957 | 958 | 957 | 957 | 800 |
2020/08/11 | 955 | 955 | 949 | 950 | 300 |
2020/08/07 | 944 | 944 | 944 | 944 | 100 |
2020/08/06 | 944 | 944 | 944 | 944 | 300 |
2020/08/05 | 946 | 950 | 946 | 949 | 1,200 |
2020/08/04 | 942 | 950 | 942 | 950 | 500 |
2020/08/03 | 958 | 958 | 941 | 942 | 800 |
2020/07/31 | 955 | 955 | 940 | 940 | 800 |
2020/07/30 | 944 | 950 | 944 | 950 | 300 |
2020/07/29 | 945 | 955 | 945 | 955 | 200 |
2020/07/28 | 957 | 957 | 946 | 946 | 1,200 |
2020/07/27 | 957 | 958 | 956 | 957 | 5,100 |
2020/07/22 | 955 | 957 | 952 | 957 | 4,400 |
2020/07/21 | 932 | 960 | 932 | 958 | 2,700 |
2020/07/20 | 944 | 944 | 932 | 941 | 1,700 |
2020/07/17 | 945 | 945 | 920 | 932 | 2,500 |
2020/07/16 | 930 | 948 | 930 | 948 | 2,700 |
2020/07/15 | 943 | 948 | 942 | 944 | 1,400 |
2020/07/14 | 935 | 944 | 927 | 928 | 1,400 |
2020/07/13 | 928 | 928 | 928 | 928 | 100 |
2020/07/10 | 943 | 943 | 928 | 928 | 700 |
2020/07/09 | 938 | 942 | 930 | 930 | 1,100 |
2020/07/08 | 938 | 938 | 938 | 938 | 400 |
2020/07/07 | 938 | 938 | 932 | 932 | 300 |
2020/07/06 | 932 | 947 | 932 | 938 | 700 |
2020/07/03 | 934 | 934 | 934 | 934 | 100 |
2020/07/02 | 936 | 952 | 935 | 935 | 500 |
2020/07/01 | 956 | 956 | 936 | 936 | 300 |
2020/06/30 | 945 | 945 | 945 | 945 | 100 |
2020/06/29 | 941 | 950 | 940 | 940 | 600 |
2020/06/26 | 959 | 959 | 950 | 950 | 800 |
2020/06/25 | 962 | 962 | 951 | 954 | 900 |
2020/06/24 | 953 | 953 | 953 | 953 | 100 |
2020/06/23 | 959 | 959 | 940 | 943 | 2,400 |
2020/06/22 | 957 | 957 | 950 | 952 | 400 |
2020/06/19 | 935 | 951 | 935 | 950 | 1,600 |
2020/06/18 | 942 | 950 | 940 | 950 | 1,700 |
2020/06/16 | 942 | 942 | 942 | 942 | 100 |
2020/06/15 | 956 | 956 | 942 | 942 | 1,600 |
2020/06/12 | 956 | 956 | 950 | 956 | 900 |
2020/06/10 | 957 | 957 | 950 | 957 | 3,700 |
2020/06/09 | 957 | 958 | 956 | 958 | 1,300 |
2020/06/08 | 953 | 960 | 943 | 950 | 2,900 |
2020/06/05 | 951 | 952 | 950 | 950 | 1,000 |
2020/06/04 | 961 | 961 | 953 | 953 | 200 |
2020/06/03 | 957 | 957 | 957 | 957 | 200 |
2020/06/02 | 948 | 961 | 948 | 960 | 800 |
2020/06/01 | 960 | 960 | 949 | 952 | 2,100 |
2020/05/29 | 962 | 962 | 960 | 960 | 300 |
2020/05/28 | 960 | 960 | 954 | 954 | 500 |
2020/05/27 | 962 | 962 | 946 | 960 | 1,400 |
2020/05/26 | 964 | 964 | 958 | 962 | 1,900 |
2020/05/25 | 967 | 967 | 955 | 962 | 1,000 |
2020/05/22 | 958 | 964 | 955 | 958 | 700 |
2020/05/21 | 946 | 959 | 946 | 959 | 500 |
2020/05/20 | 930 | 940 | 930 | 940 | 500 |
2020/05/18 | 930 | 944 | 930 | 930 | 600 |
2020/05/15 | 925 | 926 | 925 | 926 | 600 |
2020/05/14 | 930 | 936 | 930 | 935 | 1,200 |
2020/05/13 | 949 | 949 | 949 | 949 | 300 |
2020/05/12 | 964 | 964 | 949 | 949 | 400 |
2020/05/11 | 940 | 957 | 935 | 957 | 1,700 |
2020/05/08 | 929 | 940 | 925 | 940 | 1,900 |
2020/05/07 | 921 | 929 | 921 | 929 | 300 |
2020/05/01 | 923 | 929 | 921 | 921 | 600 |
2020/04/30 | 919 | 927 | 919 | 926 | 1,400 |
2020/04/28 | 912 | 917 | 912 | 917 | 200 |
2020/04/27 | 918 | 918 | 917 | 917 | 700 |
2020/04/24 | 919 | 919 | 910 | 910 | 1,100 |
2020/04/23 | 918 | 923 | 910 | 910 | 800 |
2020/04/22 | 911 | 918 | 911 | 918 | 400 |
2020/04/21 | 910 | 911 | 910 | 911 | 500 |
2020/04/20 | 897 | 907 | 896 | 907 | 1,000 |
2020/04/17 | 912 | 912 | 903 | 911 | 600 |
2020/04/16 | 910 | 915 | 907 | 907 | 700 |
2020/04/15 | 905 | 907 | 899 | 907 | 300 |
2020/04/14 | 896 | 906 | 896 | 905 | 400 |
2020/04/13 | 910 | 910 | 908 | 908 | 700 |
2020/04/10 | 910 | 910 | 910 | 910 | 100 |
2020/04/09 | 915 | 915 | 900 | 910 | 400 |
2020/04/08 | 897 | 914 | 897 | 912 | 500 |
2020/04/07 | 890 | 897 | 882 | 886 | 800 |
2020/04/06 | 880 | 884 | 880 | 883 | 1,200 |
2020/04/03 | 900 | 900 | 886 | 886 | 800 |
2020/04/02 | 900 | 914 | 900 | 900 | 1,900 |
2020/04/01 | 921 | 921 | 901 | 902 | 2,000 |
2020/03/31 | 958 | 958 | 922 | 922 | 800 |
2020/03/30 | 920 | 960 | 900 | 920 | 5,600 |
2020/03/27 | 1,040 | 1,040 | 1,000 | 1,025 | 3,800 |
2020/03/26 | 1,021 | 1,021 | 971 | 1,021 | 2,100 |
2020/03/25 | 1,030 | 1,030 | 970 | 1,021 | 1,800 |
2020/03/24 | 927 | 938 | 926 | 938 | 3,600 |
2020/03/23 | 907 | 930 | 898 | 917 | 3,700 |
2020/03/19 | 945 | 945 | 901 | 905 | 1,100 |
2020/03/18 | 897 | 910 | 897 | 900 | 5,500 |
2020/03/17 | 925 | 925 | 875 | 897 | 7,600 |
2020/03/16 | 910 | 936 | 895 | 895 | 4,100 |
2020/03/13 | 900 | 909 | 882 | 909 | 8,000 |
2020/03/12 | 975 | 982 | 940 | 940 | 3,000 |
2020/03/11 | 977 | 1,001 | 977 | 999 | 1,900 |
2020/03/10 | 925 | 965 | 918 | 962 | 4,700 |
2020/03/09 | 998 | 998 | 970 | 970 | 4,900 |
2020/03/06 | 1,005 | 1,010 | 1,001 | 1,001 | 700 |
2020/03/05 | 1,003 | 1,027 | 1,003 | 1,005 | 1,300 |
2020/03/04 | 999 | 1,004 | 999 | 1,003 | 3,200 |
2020/03/03 | 1,018 | 1,036 | 1,002 | 1,004 | 3,900 |
2020/03/02 | 998 | 1,017 | 998 | 1,002 | 2,500 |
2020/02/28 | 1,002 | 1,018 | 999 | 1,000 | 4,000 |
2020/02/27 | 1,022 | 1,035 | 1,022 | 1,026 | 1,800 |
2020/02/26 | 1,032 | 1,040 | 1,020 | 1,020 | 2,500 |
2020/02/25 | 1,020 | 1,030 | 1,020 | 1,027 | 1,500 |
2020/02/21 | 1,036 | 1,039 | 1,035 | 1,035 | 500 |
2020/02/20 | 1,040 | 1,040 | 1,026 | 1,039 | 2,100 |
2020/02/19 | 1,036 | 1,041 | 1,036 | 1,036 | 700 |
2020/02/18 | 1,039 | 1,041 | 1,036 | 1,036 | 500 |
2020/02/17 | 1,040 | 1,042 | 1,038 | 1,042 | 700 |
2020/02/14 | 1,050 | 1,050 | 1,041 | 1,041 | 300 |
2020/02/13 | 1,033 | 1,040 | 1,033 | 1,033 | 900 |
2020/02/12 | 1,047 | 1,047 | 1,035 | 1,035 | 800 |
2020/02/10 | 1,050 | 1,052 | 1,029 | 1,029 | 4,700 |
2020/02/07 | 1,050 | 1,050 | 1,044 | 1,050 | 1,200 |
2020/02/06 | 1,037 | 1,049 | 1,037 | 1,047 | 900 |
2020/02/05 | 1,047 | 1,047 | 1,035 | 1,037 | 3,300 |
2020/02/04 | 1,036 | 1,047 | 1,036 | 1,041 | 900 |
2020/02/03 | 1,042 | 1,042 | 1,036 | 1,042 | 1,200 |
2020/01/31 | 1,041 | 1,050 | 1,041 | 1,042 | 500 |
2020/01/30 | 1,040 | 1,063 | 1,040 | 1,050 | 1,700 |
2020/01/29 | 1,048 | 1,053 | 1,048 | 1,053 | 500 |
2020/01/28 | 1,060 | 1,060 | 1,042 | 1,044 | 3,100 |
2020/01/27 | 1,065 | 1,066 | 1,060 | 1,065 | 2,500 |
2020/01/24 | 1,066 | 1,066 | 1,065 | 1,065 | 1,300 |
2020/01/23 | 1,065 | 1,067 | 1,065 | 1,067 | 200 |
2020/01/22 | 1,068 | 1,071 | 1,068 | 1,071 | 400 |
2020/01/21 | 1,074 | 1,074 | 1,060 | 1,063 | 4,800 |
2020/01/20 | 1,074 | 1,074 | 1,066 | 1,068 | 2,800 |
2020/01/17 | 1,069 | 1,070 | 1,066 | 1,070 | 1,200 |
2020/01/16 | 1,065 | 1,066 | 1,065 | 1,065 | 1,000 |
2020/01/15 | 1,078 | 1,078 | 1,070 | 1,072 | 800 |
2020/01/14 | 1,080 | 1,080 | 1,063 | 1,079 | 800 |
2020/01/10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
2020/01/09 | 1,074 | 1,075 | 1,055 | 1,064 | 1,000 |
2020/01/08 | 1,061 | 1,073 | 1,061 | 1,073 | 500 |
2020/01/07 | 1,075 | 1,075 | 1,058 | 1,063 | 1,000 |
2020/01/06 | 1,062 | 1,077 | 1,062 | 1,070 | 1,300 |