3223 (株)エスエルディーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	938	938	920	926	3,500	926
2023-12-28	907	937	907	931	4,100	931
2023-12-27	916	916	910	910	2,500	910
2023-12-26	899	912	899	902	1,700	902
2023-12-25	904	913	899	899	4,500	899
2023-12-22	903	913	903	904	3,200	904
2023-12-21	916	916	914	916	2,400	916
2023-12-20	909	919	905	919	800	919
2023-12-19	905	916	903	903	1,900	903
2023-12-18	925	925	919	919	1,000	919
2023-12-15	918	918	901	910	2,100	910
2023-12-14	915	915	901	914	1,100	914
2023-12-13	908	929	901	914	1,700	914
2023-12-12	914	915	908	908	1,900	908
2023-12-11	929	929	914	914	500	914
2023-12-08	916	925	914	914	1,300	914
2023-12-07	925	925	915	916	1,100	916
2023-12-06	913	925	913	925	2,100	925
2023-12-05	916	920	915	917	1,600	917
2023-12-04	910	920	910	920	700	920
2023-12-01	938	938	910	910	1,000	910
2023-11-30	915	927	911	927	2,500	927
2023-11-29	904	930	900	914	2,300	914
2023-11-28	903	906	895	906	800	906
2023-11-27	909	909	890	892	5,100	892
2023-11-24	908	909	885	905	9,100	905
2023-11-22	902	905	888	901	2,900	901
2023-11-21	891	900	891	900	1,200	900
2023-11-20	888	897	888	891	1,600	891
2023-11-17	885	899	884	896	1,600	896
2023-11-16	895	895	890	890	700	890
2023-11-15	883	899	883	895	3,200	895
2023-11-14	883	900	881	893	1,000	893
2023-11-13	892	906	892	901	2,000	901
2023-11-10	890	890	877	877	2,500	877
2023-11-09	898	898	880	891	1,500	891
2023-11-08	910	929	898	898	5,900	898
2023-11-07	918	922	897	897	1,900	897
2023-11-06	894	919	892	914	2,500	914
2023-11-02	884	898	884	892	2,800	892
2023-11-01	874	881	874	879	3,300	879
2023-10-31	860	886	856	869	2,000	869
2023-10-30	852	871	852	856	2,600	856
2023-10-27	869	873	861	864	1,800	864
2023-10-26	866	875	862	869	3,300	869
2023-10-25	882	905	860	875	5,200	875
2023-10-24	905	922	864	881	8,600	881
2023-10-23	913	934	902	902	2,200	902
2023-10-20	916	939	916	928	4,000	928
2023-10-19	915	960	915	946	10,700	946
2023-10-18	905	918	897	918	10,400	918
2023-10-17	937	952	874	905	40,600	905
2023-10-16	950	1,039	922	952	203,600	952
2023-10-13	1,050	1,090	905	905	51,500	905
2023-10-12	1,060	1,088	1,056	1,057	12,800	1,057
2023-10-11	1,074	1,074	1,042	1,055	2,900	1,055
2023-10-10	1,059	1,059	1,030	1,058	4,400	1,058
2023-10-06	1,016	1,038	1,007	1,030	3,000	1,030
2023-10-05	1,023	1,036	1,009	1,016	3,800	1,016
2023-10-04	1,030	1,048	1,007	1,019	6,100	1,019
2023-10-03	1,051	1,058	1,029	1,053	3,500	1,053
2023-10-02	1,023	1,068	1,023	1,051	6,300	1,051
2023-09-29	1,030	1,037	1,012	1,012	2,300	1,012
2023-09-28	1,021	1,037	1,021	1,035	1,400	1,035
2023-09-27	1,023	1,035	1,020	1,021	3,100	1,021
2023-09-26	1,038	1,041	1,034	1,038	1,600	1,038
2023-09-25	1,045	1,045	1,030	1,038	2,900	1,038
2023-09-22	1,050	1,069	1,029	1,045	3,200	1,045
2023-09-21	1,032	1,063	1,019	1,051	5,500	1,051
2023-09-20	1,078	1,090	1,043	1,043	7,300	1,043
2023-09-19	1,110	1,120	1,077	1,078	5,600	1,078
2023-09-15	1,103	1,103	1,079	1,091	4,300	1,091
2023-09-14	1,146	1,150	1,066	1,073	26,100	1,073
2023-09-13	1,164	1,233	1,141	1,146	30,600	1,146
2023-09-12	1,100	1,200	1,081	1,130	31,400	1,130
2023-09-11	1,055	1,141	1,040	1,098	21,600	1,098
2023-09-08	1,056	1,293	1,026	1,047	159,700	1,047
2023-09-07	1,023	1,045	1,023	1,028	2,000	1,028
2023-09-06	1,062	1,062	1,023	1,023	4,000	1,023
2023-09-05	1,030	1,044	1,025	1,036	3,600	1,036
2023-09-04	1,040	1,084	1,020	1,042	6,200	1,042
2023-09-01	1,080	1,080	1,033	1,034	13,900	1,034
2023-08-31	1,078	1,100	1,061	1,080	5,400	1,080
2023-08-30	1,035	1,098	1,021	1,077	12,400	1,077
2023-08-29	1,067	1,067	1,031	1,036	4,700	1,036
2023-08-28	1,080	1,090	1,020	1,058	9,500	1,058
2023-08-25	1,045	1,092	1,025	1,058	10,500	1,058
2023-08-24	1,101	1,101	1,003	1,060	32,700	1,060
2023-08-23	990	1,116	975	1,080	46,100	1,080
2023-08-22	969	995	963	985	16,500	985
2023-08-21	927	955	924	952	14,000	952
2023-08-18	937	950	922	931	10,800	931
2023-08-17	936	953	901	952	10,300	952
2023-08-16	937	954	921	921	12,000	921
2023-08-15	900	940	900	939	10,000	939
2023-08-14	907	908	880	899	10,200	899
2023-08-10	923	923	900	907	4,500	907
2023-08-09	924	930	921	923	4,600	923
2023-08-08	949	949	914	921	10,300	921
2023-08-07	889	952	889	939	22,400	939
2023-08-04	909	910	887	889	7,900	889
2023-08-03	921	922	904	917	10,000	917
2023-08-02	904	941	900	922	24,000	922
2023-08-01	882	906	882	904	17,800	904
2023-07-31	891	928	878	881	30,800	881
2023-07-28	913	919	876	884	63,700	884
2023-07-27	911	958	907	928	81,900	928
2023-07-26	992	1,028	912	926	372,000	926
2023-07-25	1,163	1,175	1,073	1,082	522,000	1,082
2023-07-24	1,373	1,373	1,373	1,373	21,700	1,373
2023-07-21	931	1,073	914	1,073	321,000	1,073
2023-07-20	925	935	890	923	91,000	923
2023-07-19	915	991	863	915	317,700	915
2023-07-18	870	870	870	870	9,400	870
2023-07-14	723	737	719	720	5,100	720
2023-07-13	747	747	718	738	5,400	738
2023-07-12	711	735	711	734	9,400	734
2023-07-11	712	723	704	719	2,500	719
2023-07-10	705	723	695	723	5,800	723
2023-07-07	703	707	690	707	4,700	707
2023-07-06	698	710	687	707	5,000	707
2023-07-05	686	690	686	686	700	686
2023-07-04	690	690	687	690	1,100	690
2023-07-03	675	706	675	687	3,400	687
2023-06-30	674	675	669	675	1,100	675
2023-06-29	677	677	670	670	2,200	670
2023-06-28	671	677	671	672	1,700	672
2023-06-27	672	677	671	671	700	671
2023-06-26	672	673	668	672	1,400	672
2023-06-23	673	673	662	670	1,300	670
2023-06-22	670	671	662	671	1,900	671
2023-06-21	668	668	668	668	300	668
2023-06-20	668	668	660	660	500	660
2023-06-19	660	668	660	668	1,400	668
2023-06-16	657	657	653	653	700	653
2023-06-15	653	658	653	658	3,700	658
2023-06-14	653	660	652	653	2,800	653
2023-06-13	657	661	652	652	2,200	652
2023-06-12	656	660	655	657	8,800	657
2023-06-09	659	660	655	656	1,700	656
2023-06-08	655	667	655	660	900	660
2023-06-07	666	666	656	665	1,000	665
2023-06-06	661	668	661	666	1,500	666
2023-06-05	659	668	659	665	800	665
2023-06-02	655	660	654	659	600	659
2023-06-01	-	-	-	662	-	662
2023-05-31	665	665	655	662	1,100	662
2023-05-30	672	672	655	655	2,600	655
2023-05-29	656	662	656	662	800	662
2023-05-26	667	668	666	666	1,300	666
2023-05-25	661	663	657	657	600	657
2023-05-24	657	664	655	662	1,300	662
2023-05-23	662	667	660	660	1,500	660
2023-05-22	655	666	655	666	1,000	666
2023-05-19	667	670	654	655	5,000	655
2023-05-18	682	683	655	657	3,800	657
2023-05-17	656	674	656	673	1,600	673
2023-05-16	655	677	655	674	3,100	674
2023-05-15	661	662	645	653	6,600	653
2023-05-12	678	678	661	661	4,400	661
2023-05-11	675	680	675	678	1,900	678
2023-05-10	671	680	671	675	1,100	675
2023-05-09	667	681	667	670	3,800	670
2023-05-08	651	668	651	668	8,200	668
2023-05-02	645	651	645	651	7,600	651
2023-05-01	661	663	650	652	7,400	652
2023-04-28	676	677	664	664	5,000	664
2023-04-27	699	699	675	675	3,400	675
2023-04-26	699	703	673	703	6,800	703
2023-04-25	686	717	674	704	24,900	704
2023-04-24	652	750	650	686	64,600	686
2023-04-21	646	656	642	650	10,400	650
2023-04-20	626	641	626	641	4,200	641
2023-04-19	640	640	625	625	1,900	625
2023-04-18	622	636	622	634	2,100	634
2023-04-17	635	635	612	630	4,200	630
2023-04-14	633	633	614	630	3,500	630
2023-04-13	632	639	620	639	1,800	639
2023-04-12	622	631	621	631	2,900	631
2023-04-11	617	618	617	617	600	617
2023-04-10	618	618	617	617	700	617
2023-04-07	614	614	614	614	300	614
2023-04-06	-	-	-	628	-	628
2023-04-05	612	638	612	628	1,500	628
2023-04-04	611	615	609	615	1,000	615
2023-04-03	603	610	603	610	200	610
2023-03-31	610	619	610	619	1,100	619
2023-03-30	608	608	608	608	800	608
2023-03-29	601	601	590	590	3,200	590
2023-03-28	608	608	602	602	2,000	602
2023-03-27	608	608	608	608	1,000	608
2023-03-24	612	612	607	612	2,000	612
2023-03-23	618	618	612	613	2,200	613
2023-03-22	618	618	618	618	100	618
2023-03-20	618	618	618	618	500	618
2023-03-17	617	618	617	618	700	618
2023-03-16	621	621	620	620	800	620
2023-03-15	628	628	627	627	900	627
2023-03-14	634	634	628	628	7,000	628
2023-03-13	633	647	633	634	1,800	634
2023-03-10	648	648	637	637	900	637
2023-03-09	636	636	636	636	1,200	636
2023-03-08	635	635	635	635	400	635
2023-03-07	635	645	633	633	2,900	633
2023-03-06	635	641	635	636	2,600	636
2023-03-03	640	640	636	640	2,000	640
2023-03-02	645	645	645	645	100	645
2023-03-01	645	645	637	645	1,900	645
2023-02-28	631	650	631	645	8,700	645
2023-02-27	624	650	613	640	24,600	640
2023-02-24	675	689	675	678	16,500	678
2023-02-22	678	684	675	683	5,300	683
2023-02-21	679	679	673	677	6,800	677
2023-02-20	680	680	670	679	6,400	679
2023-02-17	662	669	660	662	2,200	662
2023-02-16	654	662	653	662	1,900	662
2023-02-15	654	664	654	664	2,700	664
2023-02-14	652	666	652	654	3,100	654
2023-02-13	667	669	657	657	6,500	657
2023-02-10	672	673	666	667	2,500	667
2023-02-09	684	684	669	672	3,400	672
2023-02-08	660	679	659	679	5,100	679
2023-02-07	675	687	655	670	5,200	670
2023-02-06	666	675	666	675	2,100	675
2023-02-03	660	669	660	666	3,400	666
2023-02-02	655	667	653	660	4,800	660
2023-02-01	668	670	650	655	5,100	655
2023-01-31	646	669	646	667	5,700	667
2023-01-30	641	645	640	644	4,700	644
2023-01-27	629	630	628	630	1,700	630
2023-01-26	621	630	621	630	600	630
2023-01-25	624	629	624	625	1,100	625
2023-01-24	628	628	618	618	1,600	618
2023-01-23	621	630	620	628	3,200	628
2023-01-20	637	640	620	621	6,000	621
2023-01-19	640	641	637	641	1,300	641
2023-01-18	622	639	622	635	8,400	635
2023-01-17	618	622	617	622	1,400	622
2023-01-16	608	622	607	617	2,100	617
2023-01-13	610	616	610	616	2,000	616
2023-01-12	611	611	611	611	300	611
2023-01-11	608	608	604	604	700	604
2023-01-10	610	611	601	611	1,600	611
2023-01-06	601	617	600	600	1,400	600
2023-01-05	615	617	601	601	1,800	601
2023-01-04	616	616	597	607	1,700	607

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3223 (株)エスエルディー の時系列データ [2023年度]

3223 (株)エスエルディーの時系列データ [2023年度]