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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
