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 |
---|---|---|---|---|---|
2022/12/30 | 990 | 990 | 990 | 990 | 100 |
2022/12/29 | 990 | 990 | 990 | 990 | 300 |
2022/12/28 | 997 | 1,002 | 997 | 998 | 1,500 |
2022/12/27 | 999 | 1,000 | 995 | 1,000 | 1,800 |
2022/12/26 | 1,000 | 1,000 | 995 | 999 | 900 |
2022/12/23 | 997 | 1,000 | 995 | 1,000 | 1,100 |
2022/12/22 | 990 | 990 | 985 | 985 | 300 |
2022/12/21 | 981 | 990 | 981 | 987 | 1,100 |
2022/12/20 | 984 | 1,000 | 979 | 1,000 | 1,700 |
2022/12/19 | 987 | 990 | 984 | 984 | 1,600 |
2022/12/16 | 984 | 988 | 984 | 987 | 2,000 |
2022/12/15 | 995 | 996 | 994 | 996 | 900 |
2022/12/14 | 995 | 995 | 991 | 991 | 300 |
2022/12/13 | 993 | 993 | 992 | 992 | 400 |
2022/12/12 | 996 | 996 | 994 | 995 | 600 |
2022/12/09 | 993 | 996 | 993 | 996 | 500 |
2022/12/08 | 990 | 990 | 989 | 990 | 400 |
2022/12/07 | 990 | 991 | 990 | 991 | 300 |
2022/12/06 | 990 | 990 | 990 | 990 | 200 |
2022/12/05 | 999 | 999 | 990 | 990 | 300 |
2022/12/02 | 990 | 990 | 990 | 990 | 100 |
2022/12/01 | 995 | 1,003 | 995 | 1,003 | 700 |
2022/11/30 | 1,003 | 1,003 | 995 | 995 | 700 |
2022/11/29 | 998 | 1,003 | 998 | 1,003 | 900 |
2022/11/28 | 1,014 | 1,016 | 996 | 996 | 7,400 |
2022/11/25 | 977 | 979 | 977 | 978 | 900 |
2022/11/24 | 987 | 988 | 985 | 985 | 400 |
2022/11/22 | 981 | 983 | 981 | 983 | 300 |
2022/11/18 | 980 | 980 | 980 | 980 | 100 |
2022/11/17 | 974 | 975 | 974 | 975 | 200 |
2022/11/16 | 976 | 976 | 974 | 974 | 200 |
2022/11/15 | 974 | 974 | 974 | 974 | 100 |
2022/11/11 | 974 | 974 | 969 | 969 | 500 |
2022/11/10 | 973 | 974 | 968 | 974 | 400 |
2022/11/09 | 975 | 975 | 975 | 975 | 100 |
2022/11/08 | 971 | 971 | 971 | 971 | 400 |
2022/11/07 | 971 | 971 | 971 | 971 | 500 |
2022/11/04 | 970 | 970 | 968 | 968 | 200 |
2022/11/02 | 968 | 968 | 968 | 968 | 100 |
2022/11/01 | 968 | 968 | 968 | 968 | 100 |
2022/10/31 | 965 | 970 | 965 | 970 | 500 |
2022/10/28 | 965 | 969 | 965 | 969 | 700 |
2022/10/27 | 965 | 965 | 965 | 965 | 100 |
2022/10/26 | 968 | 968 | 965 | 965 | 500 |
2022/10/25 | 966 | 966 | 963 | 965 | 600 |
2022/10/24 | 961 | 964 | 961 | 964 | 200 |
2022/10/21 | 961 | 961 | 961 | 961 | 100 |
2022/10/20 | 966 | 966 | 962 | 962 | 500 |
2022/10/19 | 966 | 966 | 966 | 966 | 100 |
2022/10/18 | 958 | 966 | 958 | 966 | 700 |
2022/10/17 | 963 | 968 | 957 | 966 | 900 |
2022/10/14 | 958 | 960 | 958 | 960 | 400 |
2022/10/12 | 968 | 968 | 956 | 956 | 1,400 |
2022/10/11 | 957 | 967 | 957 | 957 | 800 |
2022/10/07 | 957 | 957 | 957 | 957 | 100 |
2022/10/06 | 967 | 967 | 956 | 956 | 400 |
2022/10/05 | 956 | 967 | 956 | 967 | 300 |
2022/10/04 | 955 | 962 | 955 | 956 | 600 |
2022/10/03 | 955 | 956 | 955 | 955 | 600 |
2022/09/29 | 962 | 962 | 961 | 961 | 500 |
2022/09/28 | 956 | 967 | 956 | 965 | 600 |
2022/09/27 | 967 | 970 | 967 | 970 | 300 |
2022/09/26 | 972 | 972 | 955 | 955 | 1,900 |
2022/09/22 | 960 | 960 | 960 | 960 | 600 |
2022/09/21 | 961 | 962 | 960 | 962 | 500 |
2022/09/20 | 960 | 964 | 960 | 961 | 800 |
2022/09/16 | 964 | 964 | 960 | 960 | 300 |
2022/09/15 | 961 | 965 | 961 | 964 | 500 |
2022/09/14 | 961 | 961 | 961 | 961 | 100 |
2022/09/13 | 961 | 961 | 961 | 961 | 200 |
2022/09/12 | 966 | 968 | 960 | 960 | 900 |
2022/09/09 | 970 | 975 | 962 | 962 | 600 |
2022/09/08 | 970 | 973 | 964 | 973 | 600 |
2022/09/07 | 970 | 970 | 955 | 964 | 2,600 |
2022/09/06 | 973 | 973 | 970 | 970 | 200 |
2022/09/05 | 961 | 980 | 961 | 975 | 2,200 |
2022/09/02 | 979 | 984 | 954 | 960 | 4,400 |
2022/09/01 | 985 | 987 | 985 | 985 | 400 |
2022/08/31 | 985 | 986 | 971 | 985 | 1,100 |
2022/08/30 | 988 | 988 | 985 | 985 | 400 |
2022/08/29 | 986 | 986 | 985 | 986 | 400 |
2022/08/26 | 989 | 989 | 986 | 986 | 1,500 |
2022/08/25 | 986 | 986 | 986 | 986 | 800 |
2022/08/24 | 988 | 988 | 987 | 988 | 300 |
2022/08/23 | 987 | 989 | 987 | 988 | 500 |
2022/08/22 | 989 | 989 | 988 | 988 | 400 |
2022/08/18 | 988 | 991 | 988 | 989 | 400 |
2022/08/17 | 992 | 992 | 992 | 992 | 300 |
2022/08/16 | 990 | 991 | 987 | 988 | 700 |
2022/08/15 | 988 | 991 | 987 | 991 | 400 |
2022/08/12 | 988 | 990 | 988 | 990 | 300 |
2022/08/10 | 990 | 990 | 990 | 990 | 200 |
2022/08/08 | 987 | 990 | 986 | 990 | 500 |
2022/08/05 | 991 | 991 | 986 | 986 | 500 |
2022/08/04 | 987 | 988 | 987 | 987 | 500 |
2022/08/03 | 990 | 990 | 987 | 987 | 200 |
2022/08/02 | 990 | 990 | 990 | 990 | 100 |
2022/08/01 | 986 | 986 | 986 | 986 | 200 |
2022/07/29 | 986 | 986 | 986 | 986 | 100 |
2022/07/26 | 996 | 996 | 995 | 995 | 2,600 |
2022/07/25 | 993 | 993 | 987 | 992 | 3,000 |
2022/07/22 | 990 | 994 | 990 | 994 | 400 |
2022/07/21 | 985 | 990 | 985 | 990 | 600 |
2022/07/20 | 985 | 985 | 980 | 980 | 500 |
2022/07/19 | 988 | 988 | 980 | 980 | 500 |
2022/07/15 | 985 | 991 | 985 | 991 | 1,100 |
2022/07/14 | 979 | 981 | 979 | 981 | 900 |
2022/07/13 | 980 | 980 | 980 | 980 | 100 |
2022/07/12 | 971 | 971 | 971 | 971 | 100 |
2022/07/11 | 979 | 979 | 971 | 971 | 300 |
2022/07/08 | 970 | 970 | 970 | 970 | 100 |
2022/07/07 | 973 | 977 | 970 | 977 | 300 |
2022/07/06 | 974 | 974 | 974 | 974 | 100 |
2022/07/05 | 974 | 974 | 974 | 974 | 100 |
2022/07/04 | 980 | 981 | 966 | 974 | 1,300 |
2022/07/01 | 982 | 982 | 980 | 980 | 400 |
2022/06/30 | 982 | 982 | 982 | 982 | 300 |
2022/06/29 | 979 | 980 | 970 | 980 | 400 |
2022/06/28 | 979 | 979 | 975 | 979 | 400 |
2022/06/27 | 979 | 979 | 978 | 979 | 700 |
2022/06/24 | 978 | 978 | 972 | 977 | 600 |
2022/06/22 | 978 | 978 | 978 | 978 | 200 |
2022/06/21 | 975 | 977 | 975 | 977 | 200 |
2022/06/20 | 978 | 979 | 970 | 970 | 500 |
2022/06/17 | 967 | 977 | 967 | 977 | 200 |
2022/06/15 | 976 | 977 | 976 | 977 | 200 |
2022/06/14 | 970 | 970 | 970 | 970 | 100 |
2022/06/13 | 969 | 978 | 966 | 978 | 400 |
2022/06/10 | 970 | 970 | 969 | 969 | 300 |
2022/06/09 | 971 | 971 | 971 | 971 | 200 |
2022/06/08 | 974 | 975 | 969 | 975 | 900 |
2022/06/07 | 973 | 973 | 973 | 973 | 100 |
2022/06/03 | 972 | 975 | 972 | 973 | 400 |
2022/06/02 | 976 | 976 | 972 | 972 | 200 |
2022/06/01 | 971 | 974 | 969 | 974 | 300 |
2022/05/31 | 970 | 970 | 970 | 970 | 100 |
2022/05/30 | 969 | 970 | 969 | 970 | 400 |
2022/05/27 | 970 | 970 | 970 | 970 | 100 |
2022/05/26 | 976 | 976 | 969 | 970 | 900 |
2022/05/25 | 966 | 966 | 966 | 966 | 700 |
2022/05/24 | 973 | 973 | 969 | 972 | 300 |
2022/05/23 | 965 | 970 | 965 | 970 | 500 |
2022/05/20 | 965 | 965 | 965 | 965 | 100 |
2022/05/19 | 962 | 963 | 955 | 963 | 500 |
2022/05/18 | 958 | 958 | 957 | 957 | 200 |
2022/05/17 | 957 | 964 | 957 | 964 | 400 |
2022/05/16 | 968 | 968 | 956 | 957 | 1,600 |
2022/05/13 | 977 | 977 | 968 | 968 | 200 |
2022/05/12 | 975 | 975 | 968 | 968 | 200 |
2022/05/11 | 967 | 976 | 967 | 976 | 300 |
2022/05/10 | 969 | 969 | 966 | 966 | 200 |
2022/05/09 | 977 | 977 | 970 | 970 | 400 |
2022/05/06 | 969 | 969 | 969 | 969 | 100 |
2022/05/02 | 965 | 965 | 965 | 965 | 100 |
2022/04/28 | 973 | 977 | 966 | 977 | 500 |
2022/04/27 | 969 | 969 | 965 | 965 | 500 |
2022/04/26 | 978 | 978 | 970 | 970 | 800 |
2022/04/25 | 976 | 976 | 971 | 976 | 800 |
2022/04/22 | 971 | 975 | 971 | 975 | 300 |
2022/04/21 | 972 | 972 | 970 | 971 | 600 |
2022/04/20 | 976 | 976 | 976 | 976 | 200 |
2022/04/19 | 979 | 979 | 975 | 975 | 300 |
2022/04/18 | 974 | 975 | 974 | 974 | 300 |
2022/04/15 | 976 | 978 | 973 | 973 | 500 |
2022/04/14 | 977 | 977 | 972 | 972 | 300 |
2022/04/13 | 975 | 975 | 975 | 975 | 2,100 |
2022/04/12 | 971 | 975 | 971 | 975 | 300 |
2022/04/11 | 970 | 972 | 970 | 971 | 500 |
2022/04/08 | 970 | 971 | 970 | 971 | 300 |
2022/04/07 | 967 | 970 | 967 | 970 | 1,000 |
2022/04/06 | 968 | 968 | 968 | 968 | 200 |
2022/04/05 | 962 | 971 | 962 | 966 | 900 |
2022/04/04 | 981 | 985 | 951 | 962 | 5,000 |
2022/04/01 | 982 | 982 | 981 | 981 | 300 |
2022/03/31 | 982 | 983 | 980 | 980 | 1,700 |
2022/03/30 | 967 | 992 | 960 | 992 | 4,000 |
2022/03/29 | 1,023 | 1,027 | 1,011 | 1,027 | 3,200 |
2022/03/28 | 1,010 | 1,012 | 1,008 | 1,009 | 3,000 |
2022/03/25 | 1,006 | 1,014 | 1,006 | 1,006 | 1,900 |
2022/03/24 | 1,011 | 1,011 | 1,002 | 1,005 | 1,000 |
2022/03/23 | 1,000 | 1,015 | 998 | 1,003 | 6,500 |
2022/03/22 | 1,015 | 1,015 | 998 | 1,000 | 2,500 |
2022/03/18 | 1,007 | 1,007 | 991 | 1,002 | 2,900 |
2022/03/17 | 1,020 | 1,020 | 987 | 1,014 | 3,800 |
2022/03/16 | 1,000 | 1,000 | 982 | 1,000 | 3,100 |
2022/03/15 | 1,000 | 1,000 | 985 | 1,000 | 2,700 |
2022/03/14 | 998 | 1,002 | 990 | 1,000 | 3,000 |
2022/03/11 | 1,008 | 1,008 | 998 | 1,000 | 2,900 |
2022/03/10 | 1,000 | 1,010 | 999 | 1,008 | 2,400 |
2022/03/09 | 1,005 | 1,009 | 1,001 | 1,009 | 2,100 |
2022/03/08 | 1,014 | 1,018 | 1,008 | 1,008 | 1,900 |
2022/03/07 | 1,020 | 1,020 | 1,005 | 1,015 | 700 |
2022/03/04 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2022/03/03 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2022/03/02 | 1,017 | 1,028 | 1,003 | 1,027 | 2,500 |
2022/03/01 | 1,015 | 1,027 | 1,015 | 1,018 | 1,100 |
2022/02/28 | 1,015 | 1,015 | 1,013 | 1,013 | 1,300 |
2022/02/25 | 1,020 | 1,020 | 1,011 | 1,018 | 1,000 |
2022/02/24 | 1,013 | 1,015 | 1,013 | 1,013 | 600 |
2022/02/22 | 1,019 | 1,019 | 1,015 | 1,015 | 200 |
2022/02/21 | 1,011 | 1,020 | 1,011 | 1,019 | 600 |
2022/02/18 | 1,019 | 1,020 | 1,019 | 1,020 | 300 |
2022/02/17 | 1,022 | 1,025 | 1,022 | 1,024 | 500 |
2022/02/16 | 1,025 | 1,025 | 1,010 | 1,021 | 1,000 |
2022/02/15 | 1,011 | 1,025 | 1,011 | 1,025 | 300 |
2022/02/14 | 1,016 | 1,016 | 1,011 | 1,011 | 400 |
2022/02/10 | 1,005 | 1,018 | 1,005 | 1,016 | 1,500 |
2022/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
2022/02/08 | 1,025 | 1,025 | 1,000 | 1,005 | 3,000 |
2022/02/07 | 1,025 | 1,025 | 1,020 | 1,025 | 400 |
2022/02/04 | 1,024 | 1,024 | 1,024 | 1,024 | 300 |
2022/02/03 | 1,022 | 1,023 | 1,014 | 1,014 | 600 |
2022/02/02 | 1,014 | 1,022 | 1,010 | 1,022 | 400 |
2022/02/01 | 1,028 | 1,028 | 1,007 | 1,014 | 600 |
2022/01/31 | 1,015 | 1,018 | 1,015 | 1,018 | 300 |
2022/01/28 | 1,008 | 1,010 | 1,007 | 1,007 | 400 |
2022/01/27 | 1,018 | 1,018 | 1,010 | 1,010 | 400 |
2022/01/26 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
2022/01/25 | 1,020 | 1,020 | 1,015 | 1,015 | 700 |
2022/01/24 | 1,020 | 1,020 | 1,015 | 1,017 | 400 |
2022/01/21 | 1,007 | 1,015 | 1,007 | 1,015 | 600 |
2022/01/20 | 1,007 | 1,007 | 1,007 | 1,007 | 300 |
2022/01/19 | 1,000 | 1,020 | 1,000 | 1,020 | 3,500 |
2022/01/18 | 1,029 | 1,029 | 1,017 | 1,017 | 500 |
2022/01/17 | 1,017 | 1,023 | 1,015 | 1,015 | 800 |
2022/01/14 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
2022/01/13 | 1,008 | 1,008 | 1,004 | 1,004 | 200 |
2022/01/12 | 1,017 | 1,017 | 1,005 | 1,005 | 1,500 |
2022/01/11 | 1,000 | 1,020 | 1,000 | 1,017 | 1,300 |
2022/01/07 | 1,019 | 1,019 | 1,019 | 1,019 | 200 |
2022/01/06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2022/01/05 | 1,019 | 1,022 | 1,000 | 1,000 | 4,900 |
2022/01/04 | 1,015 | 1,020 | 1,015 | 1,019 | 900 |