3223 (株)エスエルディー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 933 | 947 | 930 | 947 | 1,100 | 947 |
| 2024-04-25 | 935 | 936 | 931 | 931 | 1,700 | 931 |
| 2024-04-24 | 933 | 966 | 933 | 950 | 6,200 | 950 |
| 2024-04-23 | 940 | 940 | 940 | 940 | 600 | 940 |
| 2024-04-22 | 947 | 950 | 947 | 950 | 1,700 | 950 |
| 2024-04-19 | 935 | 935 | 934 | 934 | 700 | 934 |
| 2024-04-18 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-04-17 | 945 | 945 | 935 | 935 | 800 | 935 |
| 2024-04-16 | 946 | 946 | 946 | 946 | 600 | 946 |
| 2024-04-15 | 993 | 993 | 950 | 952 | 6,500 | 952 |
| 2024-04-12 | 960 | 987 | 956 | 985 | 9,800 | 985 |
| 2024-04-11 | 945 | 960 | 936 | 960 | 5,700 | 960 |
| 2024-04-10 | 950 | 953 | 942 | 945 | 3,600 | 945 |
| 2024-04-09 | 942 | 960 | 942 | 960 | 2,600 | 960 |
| 2024-04-08 | 946 | 967 | 944 | 944 | 1,400 | 944 |
| 2024-04-05 | 957 | 957 | 944 | 944 | 1,100 | 944 |
| 2024-04-04 | 956 | 966 | 951 | 958 | 1,200 | 958 |
| 2024-04-03 | 955 | 956 | 953 | 956 | 700 | 956 |
| 2024-04-02 | 969 | 970 | 960 | 960 | 1,200 | 960 |
| 2024-04-01 | 969 | 969 | 961 | 964 | 1,400 | 964 |
| 2024-03-29 | 950 | 972 | 946 | 965 | 1,800 | 965 |
| 2024-03-28 | 936 | 955 | 936 | 940 | 2,400 | 940 |
| 2024-03-27 | 946 | 955 | 943 | 946 | 1,800 | 946 |
| 2024-03-26 | 955 | 955 | 943 | 946 | 3,600 | 946 |
| 2024-03-25 | 950 | 955 | 941 | 955 | 3,200 | 955 |
| 2024-03-22 | 935 | 950 | 935 | 950 | 4,100 | 950 |
| 2024-03-21 | 930 | 941 | 930 | 933 | 3,800 | 933 |
| 2024-03-19 | 933 | 937 | 929 | 937 | 1,300 | 937 |
| 2024-03-18 | 931 | 933 | 931 | 932 | 1,500 | 932 |
| 2024-03-15 | 931 | 935 | 929 | 935 | 1,100 | 935 |
| 2024-03-14 | 933 | 938 | 929 | 938 | 1,300 | 938 |
| 2024-03-13 | 934 | 939 | 931 | 933 | 1,300 | 933 |
| 2024-03-12 | 926 | 932 | 926 | 932 | 2,000 | 932 |
| 2024-03-11 | 925 | 929 | 925 | 928 | 4,400 | 928 |
| 2024-03-08 | 928 | 932 | 928 | 932 | 1,400 | 932 |
| 2024-03-07 | 930 | 933 | 925 | 933 | 6,700 | 933 |
| 2024-03-06 | 927 | 933 | 927 | 933 | 2,500 | 933 |
| 2024-03-05 | 928 | 933 | 928 | 933 | 2,000 | 933 |
| 2024-03-04 | 933 | 943 | 928 | 936 | 6,300 | 936 |
| 2024-03-01 | 934 | 934 | 929 | 933 | 5,200 | 933 |
| 2024-02-29 | 936 | 946 | 929 | 933 | 8,200 | 933 |
| 2024-02-28 | 937 | 959 | 927 | 941 | 24,100 | 941 |
| 2024-02-27 | 1,008 | 1,018 | 1,004 | 1,008 | 15,000 | 1,008 |
| 2024-02-26 | 1,000 | 1,010 | 995 | 1,000 | 9,700 | 1,000 |
| 2024-02-22 | 990 | 1,003 | 990 | 1,000 | 6,100 | 1,000 |
| 2024-02-21 | 1,008 | 1,008 | 985 | 1,007 | 7,400 | 1,007 |
| 2024-02-20 | 1,010 | 1,011 | 1,006 | 1,011 | 2,600 | 1,011 |
| 2024-02-19 | 999 | 1,014 | 998 | 1,004 | 3,700 | 1,004 |
| 2024-02-16 | 1,010 | 1,013 | 989 | 998 | 8,900 | 998 |
| 2024-02-15 | 1,016 | 1,016 | 1,005 | 1,008 | 6,600 | 1,008 |
| 2024-02-14 | 1,014 | 1,026 | 1,014 | 1,022 | 2,900 | 1,022 |
| 2024-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2024-02-09 | 1,024 | 1,029 | 1,019 | 1,021 | 1,700 | 1,021 |
| 2024-02-08 | 1,005 | 1,027 | 1,005 | 1,017 | 3,100 | 1,017 |
| 2024-02-07 | 1,010 | 1,020 | 1,010 | 1,011 | 3,900 | 1,011 |
| 2024-02-06 | 1,036 | 1,036 | 1,010 | 1,010 | 8,300 | 1,010 |
| 2024-02-05 | 1,072 | 1,072 | 1,020 | 1,036 | 10,000 | 1,036 |
| 2024-02-02 | 1,076 | 1,076 | 1,068 | 1,072 | 2,200 | 1,072 |
| 2024-02-01 | 1,079 | 1,079 | 1,068 | 1,069 | 2,800 | 1,069 |
| 2024-01-31 | 1,068 | 1,072 | 1,058 | 1,072 | 4,700 | 1,072 |
| 2024-01-30 | 1,068 | 1,068 | 1,056 | 1,056 | 1,700 | 1,056 |
| 2024-01-29 | 1,040 | 1,066 | 1,040 | 1,052 | 4,900 | 1,052 |
| 2024-01-26 | 1,040 | 1,040 | 1,030 | 1,039 | 1,300 | 1,039 |
| 2024-01-25 | 1,023 | 1,040 | 1,021 | 1,040 | 3,800 | 1,040 |
| 2024-01-24 | 1,013 | 1,023 | 1,002 | 1,021 | 5,200 | 1,021 |
| 2024-01-23 | 1,004 | 1,014 | 1,004 | 1,013 | 2,700 | 1,013 |
| 2024-01-22 | 992 | 1,005 | 991 | 1,004 | 7,000 | 1,004 |
| 2024-01-19 | 993 | 994 | 985 | 991 | 1,800 | 991 |
| 2024-01-18 | 989 | 993 | 981 | 987 | 2,400 | 987 |
| 2024-01-17 | 990 | 997 | 982 | 984 | 2,700 | 984 |
| 2024-01-16 | 999 | 999 | 976 | 991 | 7,200 | 991 |
| 2024-01-15 | 1,000 | 1,029 | 957 | 1,002 | 26,500 | 1,002 |
| 2024-01-12 | 1,032 | 1,080 | 1,032 | 1,073 | 10,900 | 1,073 |
| 2024-01-11 | 1,027 | 1,033 | 1,023 | 1,032 | 6,300 | 1,032 |
| 2024-01-10 | 1,000 | 1,024 | 1,000 | 1,015 | 2,900 | 1,015 |
| 2024-01-09 | 984 | 1,020 | 984 | 1,007 | 11,300 | 1,007 |
| 2024-01-05 | 949 | 985 | 948 | 984 | 7,700 | 984 |
| 2024-01-04 | 926 | 941 | 926 | 941 | 3,800 | 941 |
分割・併合履歴 ： なし
