3961 シルバーエッグ・テクノロジー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 674 | 695 | 674 | 679 | 2,100 | 679 |
| 2024-11-20 | 677 | 683 | 675 | 676 | 1,800 | 676 |
| 2024-11-19 | 697 | 697 | 683 | 683 | 800 | 683 |
| 2024-11-18 | 675 | 690 | 667 | 690 | 2,400 | 690 |
| 2024-11-15 | 683 | 684 | 661 | 677 | 9,100 | 677 |
| 2024-11-14 | 700 | 700 | 673 | 689 | 8,900 | 689 |
| 2024-11-13 | 720 | 720 | 698 | 703 | 9,400 | 703 |
| 2024-11-12 | 728 | 733 | 720 | 720 | 2,500 | 720 |
| 2024-11-11 | 722 | 735 | 722 | 733 | 900 | 733 |
| 2024-11-08 | 724 | 724 | 715 | 724 | 800 | 724 |
| 2024-11-07 | 730 | 744 | 725 | 730 | 2,100 | 730 |
| 2024-11-06 | 718 | 725 | 712 | 724 | 900 | 724 |
| 2024-11-05 | 713 | 718 | 712 | 718 | 400 | 718 |
| 2024-11-01 | 709 | 718 | 709 | 718 | 1,500 | 718 |
| 2024-10-31 | 723 | 723 | 710 | 710 | 4,100 | 710 |
| 2024-10-30 | 727 | 732 | 723 | 723 | 1,300 | 723 |
| 2024-10-29 | 713 | 732 | 713 | 717 | 700 | 717 |
| 2024-10-28 | 689 | 711 | 689 | 709 | 4,200 | 709 |
| 2024-10-25 | 736 | 741 | 714 | 714 | 4,600 | 714 |
| 2024-10-24 | 734 | 736 | 731 | 736 | 2,300 | 736 |
| 2024-10-23 | 758 | 777 | 749 | 749 | 2,300 | 749 |
| 2024-10-22 | 772 | 778 | 760 | 760 | 3,600 | 760 |
| 2024-10-21 | 751 | 778 | 749 | 775 | 4,500 | 775 |
| 2024-10-18 | 734 | 756 | 734 | 753 | 6,600 | 753 |
| 2024-10-17 | 738 | 746 | 721 | 721 | 2,200 | 721 |
| 2024-10-16 | 724 | 740 | 715 | 738 | 2,000 | 738 |
| 2024-10-15 | 721 | 730 | 715 | 724 | 1,100 | 724 |
| 2024-10-11 | 722 | 727 | 722 | 722 | 1,100 | 722 |
| 2024-10-10 | 725 | 728 | 712 | 721 | 1,300 | 721 |
| 2024-10-09 | 730 | 734 | 729 | 734 | 500 | 734 |
| 2024-10-08 | 716 | 730 | 716 | 730 | 1,200 | 730 |
| 2024-10-07 | 720 | 730 | 713 | 718 | 1,500 | 718 |
| 2024-10-04 | 720 | 732 | 720 | 720 | 1,300 | 720 |
| 2024-10-03 | 717 | 724 | 717 | 720 | 1,000 | 720 |
| 2024-10-02 | 725 | 730 | 713 | 717 | 4,500 | 717 |
| 2024-10-01 | 711 | 725 | 710 | 711 | 4,900 | 711 |
| 2024-09-30 | 715 | 733 | 707 | 719 | 1,500 | 719 |
| 2024-09-27 | 723 | 736 | 723 | 736 | 2,900 | 736 |
| 2024-09-26 | 720 | 725 | 715 | 723 | 1,800 | 723 |
| 2024-09-25 | 721 | 728 | 715 | 716 | 1,100 | 716 |
| 2024-09-24 | 725 | 726 | 721 | 722 | 1,600 | 722 |
| 2024-09-20 | 725 | 725 | 716 | 724 | 5,000 | 724 |
| 2024-09-19 | 721 | 735 | 716 | 720 | 2,900 | 720 |
| 2024-09-18 | 710 | 723 | 710 | 721 | 1,700 | 721 |
| 2024-09-17 | 737 | 737 | 701 | 705 | 5,700 | 705 |
| 2024-09-13 | 703 | 734 | 701 | 723 | 4,600 | 723 |
| 2024-09-12 | 690 | 717 | 690 | 707 | 11,300 | 707 |
| 2024-09-11 | 710 | 710 | 683 | 687 | 10,000 | 687 |
| 2024-09-10 | 697 | 721 | 697 | 715 | 6,200 | 715 |
| 2024-09-09 | 695 | 716 | 671 | 695 | 13,500 | 695 |
| 2024-09-06 | 721 | 731 | 693 | 700 | 32,700 | 700 |
| 2024-09-05 | 747 | 762 | 737 | 737 | 13,200 | 737 |
| 2024-09-04 | 775 | 779 | 769 | 769 | 15,300 | 769 |
| 2024-09-03 | 790 | 795 | 787 | 793 | 1,700 | 793 |
| 2024-09-02 | 790 | 794 | 782 | 792 | 3,400 | 792 |
| 2024-08-30 | 795 | 798 | 783 | 790 | 5,900 | 790 |
| 2024-08-29 | 785 | 793 | 783 | 793 | 1,900 | 793 |
| 2024-08-28 | 800 | 800 | 781 | 786 | 1,500 | 786 |
| 2024-08-27 | 790 | 798 | 785 | 798 | 2,000 | 798 |
| 2024-08-26 | 792 | 803 | 792 | 800 | 1,900 | 800 |
| 2024-08-23 | 795 | 798 | 795 | 797 | 700 | 797 |
| 2024-08-22 | 801 | 801 | 793 | 800 | 2,400 | 800 |
| 2024-08-21 | 797 | 808 | 797 | 805 | 2,600 | 805 |
| 2024-08-20 | 785 | 809 | 785 | 799 | 8,400 | 799 |
| 2024-08-19 | 787 | 810 | 787 | 808 | 4,200 | 808 |
| 2024-08-16 | 781 | 790 | 765 | 788 | 5,100 | 788 |
| 2024-08-15 | 789 | 789 | 750 | 771 | 3,400 | 771 |
| 2024-08-14 | 757 | 779 | 757 | 774 | 3,700 | 774 |
| 2024-08-13 | 745 | 785 | 740 | 772 | 6,100 | 772 |
| 2024-08-09 | 748 | 758 | 742 | 756 | 7,600 | 756 |
| 2024-08-08 | 736 | 750 | 721 | 740 | 5,800 | 740 |
| 2024-08-07 | 702 | 745 | 677 | 737 | 17,100 | 737 |
| 2024-08-06 | 685 | 714 | 661 | 696 | 46,200 | 696 |
| 2024-08-05 | 740 | 756 | 654 | 654 | 71,800 | 654 |
| 2024-08-02 | 812 | 813 | 777 | 804 | 22,800 | 804 |
| 2024-08-01 | 882 | 890 | 847 | 847 | 11,000 | 847 |
| 2024-07-31 | 898 | 905 | 872 | 891 | 3,300 | 891 |
| 2024-07-30 | 907 | 912 | 884 | 912 | 3,400 | 912 |
| 2024-07-29 | 870 | 919 | 868 | 918 | 14,100 | 918 |
| 2024-07-26 | 896 | 898 | 877 | 897 | 4,700 | 897 |
| 2024-07-25 | 930 | 930 | 874 | 894 | 15,100 | 894 |
| 2024-07-24 | 953 | 965 | 910 | 940 | 10,300 | 940 |
| 2024-07-23 | 946 | 965 | 946 | 953 | 3,500 | 953 |
| 2024-07-22 | 959 | 970 | 932 | 944 | 10,800 | 944 |
| 2024-07-19 | 994 | 994 | 960 | 973 | 11,100 | 973 |
| 2024-07-18 | 994 | 997 | 985 | 994 | 4,800 | 994 |
| 2024-07-17 | 997 | 998 | 987 | 998 | 7,300 | 998 |
| 2024-07-16 | 998 | 1,000 | 980 | 994 | 9,600 | 994 |
| 2024-07-12 | 994 | 998 | 975 | 976 | 25,200 | 976 |
| 2024-07-11 | 945 | 975 | 945 | 956 | 83,200 | 956 |
| 2024-07-10 | 1,007 | 1,014 | 994 | 1,005 | 17,900 | 1,005 |
| 2024-07-09 | 1,049 | 1,049 | 990 | 1,007 | 26,600 | 1,007 |
| 2024-07-08 | 1,075 | 1,082 | 1,036 | 1,049 | 24,500 | 1,049 |
| 2024-07-05 | 1,100 | 1,100 | 1,062 | 1,082 | 8,300 | 1,082 |
| 2024-07-04 | 1,116 | 1,116 | 1,079 | 1,101 | 21,500 | 1,101 |
| 2024-07-03 | 1,082 | 1,106 | 1,061 | 1,101 | 14,200 | 1,101 |
| 2024-07-02 | 1,070 | 1,092 | 1,069 | 1,082 | 10,900 | 1,082 |
| 2024-07-01 | 1,067 | 1,088 | 1,049 | 1,071 | 5,800 | 1,071 |
| 2024-06-28 | 1,068 | 1,068 | 1,044 | 1,068 | 7,900 | 1,068 |
| 2024-06-27 | 1,042 | 1,076 | 1,027 | 1,070 | 9,500 | 1,070 |
| 2024-06-26 | 1,015 | 1,049 | 1,010 | 1,043 | 11,800 | 1,043 |
| 2024-06-25 | 1,020 | 1,045 | 1,005 | 1,045 | 8,300 | 1,045 |
| 2024-06-24 | 1,003 | 1,049 | 1,003 | 1,026 | 12,700 | 1,026 |
| 2024-06-21 | 1,018 | 1,037 | 1,014 | 1,014 | 6,900 | 1,014 |
| 2024-06-20 | 1,020 | 1,041 | 1,013 | 1,022 | 10,900 | 1,022 |
| 2024-06-19 | 1,102 | 1,102 | 1,019 | 1,028 | 33,000 | 1,028 |
| 2024-06-18 | 1,126 | 1,126 | 1,080 | 1,102 | 12,500 | 1,102 |
| 2024-06-17 | 1,124 | 1,126 | 1,097 | 1,123 | 3,700 | 1,123 |
| 2024-06-14 | 1,088 | 1,131 | 1,021 | 1,124 | 21,300 | 1,124 |
| 2024-06-13 | 1,114 | 1,125 | 1,093 | 1,115 | 13,100 | 1,115 |
| 2024-06-12 | 1,118 | 1,132 | 1,092 | 1,101 | 19,100 | 1,101 |
| 2024-06-11 | 1,096 | 1,118 | 1,081 | 1,105 | 11,300 | 1,105 |
| 2024-06-10 | 1,040 | 1,135 | 1,006 | 1,097 | 37,800 | 1,097 |
| 2024-06-07 | 1,001 | 1,062 | 999 | 1,060 | 15,600 | 1,060 |
| 2024-06-06 | 1,003 | 1,015 | 997 | 1,005 | 2,600 | 1,005 |
| 2024-06-05 | 1,022 | 1,024 | 995 | 1,007 | 13,000 | 1,007 |
| 2024-06-04 | 973 | 1,021 | 973 | 1,016 | 13,500 | 1,016 |
| 2024-06-03 | 985 | 989 | 969 | 973 | 8,800 | 973 |
| 2024-05-31 | 937 | 979 | 925 | 979 | 16,000 | 979 |
| 2024-05-30 | 995 | 1,013 | 919 | 935 | 76,400 | 935 |
| 2024-05-29 | 1,061 | 1,061 | 1,012 | 1,013 | 12,400 | 1,013 |
| 2024-05-28 | 1,058 | 1,089 | 1,051 | 1,061 | 10,000 | 1,061 |
| 2024-05-27 | 1,032 | 1,058 | 1,032 | 1,058 | 6,000 | 1,058 |
| 2024-05-24 | 1,071 | 1,088 | 1,023 | 1,032 | 34,300 | 1,032 |
| 2024-05-23 | 1,112 | 1,143 | 1,077 | 1,098 | 43,100 | 1,098 |
| 2024-05-22 | 1,098 | 1,100 | 1,038 | 1,091 | 32,500 | 1,091 |
| 2024-05-21 | 1,100 | 1,146 | 1,073 | 1,093 | 98,000 | 1,093 |
| 2024-05-20 | 1,010 | 1,119 | 1,010 | 1,099 | 56,900 | 1,099 |
| 2024-05-17 | 980 | 1,016 | 970 | 1,012 | 18,300 | 1,012 |
| 2024-05-16 | 948 | 988 | 918 | 986 | 36,600 | 986 |
| 2024-05-15 | 1,009 | 1,010 | 933 | 963 | 61,400 | 963 |
| 2024-05-14 | 998 | 1,029 | 998 | 1,009 | 10,900 | 1,009 |
| 2024-05-13 | 1,012 | 1,026 | 996 | 996 | 19,700 | 996 |
| 2024-05-10 | 1,029 | 1,030 | 1,004 | 1,007 | 23,300 | 1,007 |
| 2024-05-09 | 1,034 | 1,037 | 1,011 | 1,019 | 11,100 | 1,019 |
| 2024-05-08 | 1,039 | 1,073 | 1,029 | 1,044 | 19,400 | 1,044 |
| 2024-05-07 | 1,006 | 1,054 | 1,006 | 1,039 | 29,200 | 1,039 |
| 2024-05-02 | 1,071 | 1,071 | 1,005 | 1,005 | 82,800 | 1,005 |
| 2024-05-01 | 1,067 | 1,157 | 1,063 | 1,078 | 154,000 | 1,078 |
| 2024-04-30 | 1,124 | 1,129 | 1,050 | 1,062 | 72,000 | 1,062 |
| 2024-04-26 | 1,032 | 1,119 | 1,012 | 1,100 | 87,300 | 1,100 |
| 2024-04-25 | 1,023 | 1,070 | 1,011 | 1,035 | 59,400 | 1,035 |
| 2024-04-24 | 974 | 1,036 | 974 | 1,035 | 40,000 | 1,035 |
| 2024-04-23 | 978 | 995 | 971 | 971 | 8,100 | 971 |
| 2024-04-22 | 963 | 983 | 963 | 977 | 5,300 | 977 |
| 2024-04-19 | 977 | 995 | 945 | 963 | 15,700 | 963 |
| 2024-04-18 | 973 | 994 | 950 | 989 | 9,600 | 989 |
| 2024-04-17 | 966 | 975 | 932 | 961 | 12,700 | 961 |
| 2024-04-16 | 968 | 976 | 962 | 966 | 6,600 | 966 |
| 2024-04-15 | 972 | 992 | 972 | 976 | 16,900 | 976 |
| 2024-04-12 | 981 | 1,010 | 981 | 997 | 17,300 | 997 |
| 2024-04-11 | 1,000 | 1,000 | 969 | 981 | 18,100 | 981 |
| 2024-04-10 | 995 | 1,020 | 986 | 990 | 35,400 | 990 |
| 2024-04-09 | 977 | 1,009 | 977 | 1,002 | 25,600 | 1,002 |
| 2024-04-08 | 970 | 989 | 964 | 977 | 12,900 | 977 |
| 2024-04-05 | 965 | 975 | 952 | 970 | 22,400 | 970 |
| 2024-04-04 | 990 | 990 | 960 | 978 | 23,400 | 978 |
| 2024-04-03 | 960 | 995 | 954 | 968 | 27,400 | 968 |
| 2024-04-02 | 1,004 | 1,008 | 965 | 965 | 59,600 | 965 |
| 2024-04-01 | 1,027 | 1,031 | 1,001 | 1,001 | 26,800 | 1,001 |
| 2024-03-29 | 1,021 | 1,051 | 1,010 | 1,018 | 31,100 | 1,018 |
| 2024-03-28 | 1,056 | 1,060 | 1,021 | 1,021 | 39,400 | 1,021 |
| 2024-03-27 | 1,061 | 1,076 | 1,041 | 1,056 | 41,200 | 1,056 |
| 2024-03-26 | 1,109 | 1,114 | 1,059 | 1,059 | 60,400 | 1,059 |
| 2024-03-25 | 1,135 | 1,135 | 1,110 | 1,118 | 29,500 | 1,118 |
| 2024-03-22 | 1,160 | 1,171 | 1,121 | 1,134 | 68,100 | 1,134 |
| 2024-03-21 | 1,170 | 1,210 | 1,160 | 1,171 | 60,700 | 1,171 |
| 2024-03-19 | 1,176 | 1,188 | 1,144 | 1,159 | 57,300 | 1,159 |
| 2024-03-18 | 1,124 | 1,179 | 1,110 | 1,172 | 81,100 | 1,172 |
| 2024-03-15 | 1,141 | 1,165 | 1,116 | 1,128 | 65,800 | 1,128 |
| 2024-03-14 | 1,177 | 1,217 | 1,161 | 1,165 | 58,900 | 1,165 |
| 2024-03-13 | 1,291 | 1,380 | 1,173 | 1,207 | 292,500 | 1,207 |
| 2024-03-12 | 1,201 | 1,398 | 1,123 | 1,281 | 466,500 | 1,281 |
| 2024-03-11 | 1,246 | 1,351 | 1,174 | 1,209 | 261,700 | 1,209 |
| 2024-03-08 | 1,411 | 1,439 | 1,215 | 1,216 | 286,100 | 1,216 |
| 2024-03-07 | 1,634 | 1,715 | 1,311 | 1,366 | 596,600 | 1,366 |
| 2024-03-06 | 1,725 | 2,084 | 1,551 | 1,674 | 1,697,200 | 1,674 |
| 2024-03-05 | 1,465 | 1,685 | 1,286 | 1,685 | 2,567,700 | 1,685 |
| 2024-03-04 | 1,130 | 1,385 | 1,121 | 1,385 | 2,076,500 | 1,385 |
| 2024-03-01 | 1,027 | 1,223 | 1,000 | 1,085 | 978,700 | 1,085 |
| 2024-02-29 | 1,170 | 1,198 | 994 | 1,017 | 714,900 | 1,017 |
| 2024-02-28 | 1,035 | 1,140 | 1,035 | 1,140 | 235,600 | 1,140 |
| 2024-02-27 | 942 | 990 | 903 | 990 | 146,000 | 990 |
| 2024-02-26 | 821 | 855 | 807 | 840 | 31,100 | 840 |
| 2024-02-22 | 811 | 811 | 800 | 806 | 5,700 | 806 |
| 2024-02-21 | 806 | 814 | 796 | 811 | 8,900 | 811 |
| 2024-02-20 | 796 | 817 | 796 | 807 | 9,100 | 807 |
| 2024-02-19 | 791 | 796 | 785 | 796 | 8,800 | 796 |
| 2024-02-16 | 778 | 800 | 775 | 791 | 17,700 | 791 |
| 2024-02-15 | 769 | 800 | 769 | 783 | 18,300 | 783 |
| 2024-02-14 | 786 | 786 | 766 | 768 | 5,500 | 768 |
| 2024-02-13 | 800 | 806 | 772 | 790 | 18,100 | 790 |
| 2024-02-09 | 838 | 838 | 799 | 800 | 32,700 | 800 |
| 2024-02-08 | 838 | 843 | 823 | 843 | 12,200 | 843 |
| 2024-02-07 | 828 | 835 | 828 | 830 | 2,800 | 830 |
| 2024-02-06 | 821 | 830 | 816 | 830 | 2,800 | 830 |
| 2024-02-05 | 812 | 826 | 809 | 821 | 6,300 | 821 |
| 2024-02-02 | 802 | 809 | 796 | 809 | 5,400 | 809 |
| 2024-02-01 | 805 | 806 | 772 | 793 | 11,500 | 793 |
| 2024-01-31 | 812 | 817 | 791 | 817 | 6,600 | 817 |
| 2024-01-30 | 830 | 830 | 814 | 820 | 5,600 | 820 |
| 2024-01-29 | 831 | 841 | 825 | 829 | 5,900 | 829 |
| 2024-01-26 | 850 | 850 | 823 | 823 | 8,100 | 823 |
| 2024-01-25 | 870 | 879 | 840 | 844 | 35,300 | 844 |
| 2024-01-24 | 834 | 895 | 830 | 862 | 67,900 | 862 |
| 2024-01-23 | 797 | 810 | 794 | 810 | 14,900 | 810 |
| 2024-01-22 | 805 | 805 | 786 | 791 | 10,400 | 791 |
| 2024-01-19 | 767 | 795 | 767 | 782 | 9,700 | 782 |
| 2024-01-18 | 760 | 769 | 756 | 767 | 5,100 | 767 |
| 2024-01-17 | 759 | 775 | 759 | 763 | 6,200 | 763 |
| 2024-01-16 | 762 | 773 | 761 | 762 | 2,800 | 762 |
| 2024-01-15 | 755 | 776 | 755 | 766 | 6,400 | 766 |
| 2024-01-12 | 759 | 762 | 755 | 755 | 7,100 | 755 |
| 2024-01-11 | 770 | 770 | 759 | 759 | 9,100 | 759 |
| 2024-01-10 | 775 | 783 | 767 | 768 | 6,000 | 768 |
| 2024-01-09 | 772 | 782 | 772 | 773 | 5,100 | 773 |
| 2024-01-05 | 766 | 769 | 760 | 765 | 6,900 | 765 |
| 2024-01-04 | 756 | 783 | 747 | 770 | 15,000 | 770 |
分割・併合履歴 ： なし
