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

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

このページの先頭へ