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
2023/12/29 1,110 1,110 1,098 1,101 800
2023/12/28 1,092 1,111 1,092 1,111 800
2023/12/27 1,093 1,096 1,090 1,090 1,000
2023/12/26 1,092 1,098 1,091 1,091 1,300
2023/12/25 1,090 1,090 1,090 1,090 1,100
2023/12/22 1,090 1,090 1,090 1,090 200
2023/12/21 1,087 1,087 1,087 1,087 300
2023/12/20 1,085 1,085 1,080 1,080 600
2023/12/19 1,084 1,085 1,083 1,085 700
2023/12/18 1,085 1,085 1,083 1,083 600
2023/12/15 1,072 1,085 1,072 1,085 600
2023/12/14 1,085 1,085 1,073 1,074 800
2023/12/13 1,081 1,085 1,081 1,085 300
2023/12/12 1,082 1,082 1,076 1,076 600
2023/12/11 1,084 1,084 1,082 1,082 500
2023/12/08 1,094 1,094 1,092 1,092 300
2023/12/07 1,071 1,094 1,067 1,094 1,500
2023/12/06 1,071 1,071 1,071 1,071 300
2023/12/05 1,082 1,087 1,050 1,071 2,600
2023/12/04 1,086 1,086 1,084 1,084 600
2023/12/01 1,082 1,082 1,082 1,082 400
2023/11/30 1,075 1,089 1,075 1,089 500
2023/11/29 1,074 1,074 1,074 1,074 700
2023/11/28 1,095 1,095 1,074 1,074 1,500
2023/11/27 1,073 1,085 1,073 1,085 900
2023/11/24 1,077 1,077 1,072 1,073 600
2023/11/22 1,072 1,072 1,072 1,072 200
2023/11/21 1,068 1,070 1,068 1,068 500
2023/11/20 1,074 1,084 1,065 1,084 700
2023/11/17 1,061 1,064 1,061 1,064 300
2023/11/16 1,053 1,061 1,032 1,061 2,200
2023/11/15 1,073 1,086 1,026 1,031 9,100
2023/11/14 1,077 1,080 1,077 1,080 400
2023/11/13 1,080 1,085 1,076 1,085 800
2023/11/10 1,075 1,075 1,075 1,075 200
2023/11/09 1,075 1,075 1,075 1,075 600
2023/11/08 1,082 1,082 1,082 1,082 100
2023/11/07 1,098 1,098 1,082 1,082 400
2023/11/06 1,098 1,100 1,079 1,099 3,400
2023/11/02 1,100 1,100 1,090 1,090 400
2023/11/01 1,109 1,109 1,095 1,095 700
2023/10/31 1,096 1,100 1,094 1,094 400
2023/10/30 1,096 1,096 1,096 1,096 100
2023/10/27 1,096 1,096 1,096 1,096 200
2023/10/26 1,096 1,096 1,096 1,096 600
2023/10/25 1,107 1,107 1,102 1,107 500
2023/10/24 1,103 1,103 1,101 1,101 200
2023/10/23 1,094 1,094 1,094 1,094 300
2023/10/20 1,093 1,095 1,093 1,095 200
2023/10/19 1,101 1,107 1,098 1,107 900
2023/10/18 1,100 1,110 1,100 1,110 800
2023/10/17 1,099 1,100 1,089 1,100 500
2023/10/16 1,093 1,093 1,087 1,087 600
2023/10/13 1,100 1,107 1,093 1,107 500
2023/10/12 1,099 1,100 1,095 1,100 1,000
2023/10/11 1,106 1,106 1,090 1,090 400
2023/10/10 1,100 1,104 1,100 1,102 1,000
2023/10/06 1,094 1,107 1,094 1,107 400
2023/10/05 1,113 1,113 1,085 1,105 900
2023/10/04 1,080 1,090 1,080 1,090 1,300
2023/10/03 1,120 1,120 1,081 1,099 1,700
2023/10/02 1,100 1,130 1,100 1,127 4,200
2023/09/29 1,082 1,099 1,082 1,095 800
2023/09/28 1,084 1,096 1,075 1,080 900
2023/09/27 1,079 1,086 1,079 1,084 400
2023/09/26 1,082 1,082 1,074 1,082 900
2023/09/25 1,069 1,074 1,069 1,074 1,100
2023/09/22 1,070 1,070 1,062 1,069 500
2023/09/21 1,062 1,070 1,062 1,070 300
2023/09/20 1,055 1,070 1,055 1,070 1,200
2023/09/19 1,070 1,070 1,066 1,066 1,100
2023/09/15 1,070 1,070 1,068 1,068 400
2023/09/14 1,068 1,068 1,068 1,068 100
2023/09/13 1,070 1,070 1,068 1,068 400
2023/09/12 1,057 1,069 1,057 1,062 600
2023/09/11 1,070 1,070 1,061 1,061 1,800
2023/09/08 1,047 1,052 1,047 1,052 1,000
2023/09/07 1,050 1,050 1,047 1,047 300
2023/09/06 1,050 1,050 1,045 1,045 300
2023/09/05 1,048 1,050 1,044 1,044 1,600
2023/09/04 1,036 1,046 1,036 1,046 2,000
2023/09/01 1,031 1,038 1,030 1,038 700
2023/08/31 1,038 1,038 1,030 1,030 3,100
2023/08/30 1,036 1,039 1,036 1,039 700
2023/08/29 1,040 1,040 1,038 1,038 800
2023/08/28 1,032 1,038 1,031 1,038 1,400
2023/08/25 1,036 1,038 1,031 1,032 1,000
2023/08/24 1,039 1,039 1,035 1,036 800
2023/08/23 1,031 1,033 1,031 1,033 600
2023/08/22 1,039 1,039 1,039 1,039 100
2023/08/21 1,029 1,030 1,029 1,030 600
2023/08/18 1,031 1,031 1,031 1,031 400
2023/08/17 1,032 1,035 1,032 1,032 500
2023/08/16 1,035 1,035 1,032 1,032 500
2023/08/15 1,035 1,041 1,035 1,035 500
2023/08/14 1,030 1,035 1,029 1,030 1,800
2023/08/10 1,040 1,043 1,033 1,033 500
2023/08/09 1,040 1,040 1,034 1,034 200
2023/08/08 1,044 1,044 1,044 1,044 200
2023/08/07 1,048 1,049 1,040 1,049 600
2023/08/04 1,035 1,044 1,030 1,044 1,700
2023/08/03 1,038 1,040 1,037 1,040 300
2023/08/02 1,044 1,046 1,043 1,043 400
2023/08/01 1,036 1,045 1,036 1,045 200
2023/07/31 1,037 1,050 1,037 1,038 1,000
2023/07/28 1,047 1,047 1,038 1,038 300
2023/07/27 1,047 1,047 1,040 1,040 400
2023/07/26 1,050 1,050 1,043 1,050 3,500
2023/07/25 1,040 1,043 1,038 1,043 4,000
2023/07/24 1,033 1,036 1,033 1,036 700
2023/07/21 1,033 1,033 1,033 1,033 300
2023/07/20 1,036 1,036 1,035 1,035 300
2023/07/19 1,023 1,036 1,016 1,036 700
2023/07/18 1,019 1,023 1,018 1,023 500
2023/07/14 1,015 1,026 1,015 1,019 2,400
2023/07/13 1,024 1,024 1,019 1,019 200
2023/07/12 1,017 1,025 1,017 1,024 400
2023/07/11 1,019 1,020 1,016 1,017 1,200
2023/07/10 1,015 1,017 1,015 1,017 200
2023/07/07 1,016 1,016 1,015 1,015 300
2023/07/06 1,016 1,016 1,016 1,016 200
2023/07/05 1,013 1,018 1,013 1,018 500
2023/07/04 1,014 1,014 1,013 1,013 400
2023/07/03 1,011 1,018 1,011 1,012 700
2023/06/30 1,012 1,015 1,008 1,008 1,400
2023/06/29 1,017 1,017 1,010 1,010 300
2023/06/28 1,012 1,012 1,007 1,009 500
2023/06/27 1,008 1,008 1,008 1,008 100
2023/06/26 1,015 1,015 1,007 1,007 1,300
2023/06/23 1,016 1,016 1,006 1,006 600
2023/06/22 1,013 1,016 1,011 1,013 500
2023/06/21 1,014 1,014 1,010 1,014 400
2023/06/20 1,015 1,015 1,002 1,013 1,500
2023/06/19 1,018 1,018 1,003 1,015 1,800
2023/06/16 1,012 1,015 1,012 1,015 400
2023/06/15 1,011 1,012 1,011 1,012 500
2023/06/14 1,010 1,012 1,009 1,011 1,100
2023/06/13 1,010 1,010 1,007 1,007 200
2023/06/12 1,005 1,006 1,005 1,006 700
2023/06/09 1,010 1,010 1,005 1,005 700
2023/06/08 1,005 1,005 1,005 1,005 100
2023/06/07 1,007 1,007 1,004 1,005 500
2023/06/06 1,007 1,007 1,003 1,003 400
2023/06/05 1,006 1,007 1,004 1,005 1,600
2023/06/02 1,008 1,008 1,008 1,008 200
2023/06/01 1,002 1,009 1,002 1,009 300
2023/05/31 1,004 1,004 1,001 1,001 200
2023/05/30 1,010 1,010 1,005 1,005 200
2023/05/29 1,005 1,005 1,005 1,005 100
2023/05/26 1,012 1,012 1,005 1,005 600
2023/05/25 1,010 1,017 1,006 1,006 700
2023/05/24 1,015 1,015 1,002 1,010 800
2023/05/23 1,001 1,022 996 1,022 4,100
2023/05/22 1,010 1,010 1,003 1,004 700
2023/05/19 1,010 1,010 1,005 1,005 400
2023/05/18 1,018 1,018 1,010 1,018 900
2023/05/17 1,005 1,016 1,005 1,014 400
2023/05/16 1,000 1,009 1,000 1,002 2,100
2023/05/15 1,014 1,014 1,004 1,004 900
2023/05/12 1,020 1,020 1,016 1,019 800
2023/05/11 1,050 1,050 1,006 1,020 8,500
2023/05/10 1,015 1,025 995 995 6,300
2023/05/09 1,017 1,022 1,006 1,006 1,600
2023/05/08 1,030 1,030 1,020 1,021 500
2023/05/02 1,018 1,025 1,018 1,025 500
2023/05/01 1,021 1,027 1,002 1,027 3,100
2023/04/28 1,017 1,028 1,015 1,028 1,500
2023/04/27 1,017 1,018 1,017 1,017 300
2023/04/26 1,024 1,024 1,018 1,018 900
2023/04/25 1,025 1,025 1,018 1,024 1,000
2023/04/24 1,008 1,020 1,008 1,020 2,000
2023/04/21 1,004 1,008 1,004 1,008 400
2023/04/20 1,003 1,012 1,002 1,010 600
2023/04/19 999 1,010 999 1,002 1,700
2023/04/18 997 999 997 999 400
2023/04/17 992 997 992 997 300
2023/04/14 993 994 993 994 200
2023/04/13 999 999 999 999 100
2023/04/12 993 999 993 999 400
2023/04/11 996 998 996 998 600
2023/04/10 992 992 990 990 400
2023/04/07 992 995 992 995 600
2023/04/06 993 993 992 992 200
2023/04/05 991 991 991 991 700
2023/04/04 1,003 1,003 991 991 1,200
2023/04/03 991 994 985 988 1,000
2023/03/31 999 999 983 995 3,000
2023/03/30 1,000 1,010 986 991 6,200
2023/03/29 1,046 1,048 1,030 1,048 3,000
2023/03/28 1,037 1,037 1,031 1,036 1,500
2023/03/27 1,030 1,039 1,030 1,031 2,300
2023/03/24 1,042 1,048 1,030 1,030 3,200
2023/03/23 1,041 1,045 1,041 1,042 800
2023/03/22 1,047 1,047 1,040 1,040 1,000
2023/03/20 1,049 1,049 1,036 1,040 2,600
2023/03/17 1,045 1,045 1,034 1,040 2,900
2023/03/16 1,032 1,032 1,022 1,022 800
2023/03/15 1,030 1,032 1,029 1,032 400
2023/03/14 1,036 1,036 1,025 1,026 1,500
2023/03/13 1,034 1,036 1,030 1,036 1,400
2023/03/10 1,031 1,038 1,030 1,035 700
2023/03/09 1,029 1,037 1,025 1,031 800
2023/03/08 1,030 1,036 1,030 1,035 800
2023/03/07 1,033 1,037 1,033 1,037 700
2023/03/06 1,033 1,035 1,031 1,034 1,400
2023/03/03 1,040 1,044 1,033 1,033 2,000
2023/03/02 1,027 1,040 1,027 1,040 1,500
2023/03/01 1,040 1,040 1,027 1,027 1,100
2023/02/28 1,032 1,040 1,032 1,040 3,500
2023/02/27 1,033 1,033 1,020 1,027 5,700
2023/02/24 1,003 1,007 1,003 1,007 1,000
2023/02/22 1,001 1,001 1,001 1,001 200
2023/02/21 1,001 1,001 1,000 1,000 200
2023/02/20 1,001 1,003 1,001 1,001 600
2023/02/17 1,001 1,001 1,000 1,000 400
2023/02/16 1,004 1,004 999 1,004 900
2023/02/15 1,007 1,007 999 1,004 500
2023/02/14 1,001 1,004 1,001 1,004 500
2023/02/13 993 1,001 993 1,001 1,200
2023/02/10 1,001 1,001 991 991 1,300
2023/02/09 1,007 1,010 1,001 1,001 2,600
2023/02/08 999 1,010 999 1,003 1,900
2023/02/07 999 1,003 999 999 400
2023/02/06 1,000 1,000 1,000 1,000 300
2023/02/03 1,004 1,004 999 1,000 600
2023/02/02 1,000 1,005 996 996 500
2023/02/01 1,001 1,001 997 1,001 600
2023/01/31 1,005 1,005 1,001 1,001 600
2023/01/30 998 1,004 998 998 1,500
2023/01/27 996 1,000 995 995 800
2023/01/26 1,000 1,000 998 999 1,500
2023/01/25 997 998 994 998 700
2023/01/24 995 995 991 991 500
2023/01/23 999 1,000 991 991 1,200
2023/01/20 994 995 992 995 1,100
2023/01/19 991 995 990 995 400
2023/01/18 993 994 991 994 300
2023/01/17 993 993 990 992 1,100
2023/01/16 990 994 990 994 600
2023/01/13 989 990 989 990 300
2023/01/12 993 993 989 989 500
2023/01/11 997 997 990 990 400
2023/01/10 997 997 997 997 200
2023/01/06 993 1,000 990 999 2,000
2023/01/05 999 999 991 991 700
2023/01/04 993 999 993 999 700

このページの先頭へ