3961 シルバーエッグ・テクノロジー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 767 | 767 | 767 | 767 | 37,400 | 767 |
| 2025-12-11 | 767 | 768 | 767 | 767 | 3,900 | 767 |
| 2025-12-10 | 767 | 768 | 767 | 767 | 35,500 | 767 |
| 2025-12-09 | 767 | 767 | 766 | 767 | 54,100 | 767 |
| 2025-12-08 | 765 | 767 | 765 | 766 | 74,000 | 766 |
| 2025-12-05 | 766 | 766 | 765 | 765 | 34,000 | 765 |
| 2025-12-04 | 765 | 766 | 765 | 765 | 12,800 | 765 |
| 2025-12-03 | 765 | 766 | 765 | 765 | 26,800 | 765 |
| 2025-12-02 | 765 | 766 | 765 | 765 | 15,600 | 765 |
| 2025-12-01 | 765 | 766 | 765 | 765 | 32,000 | 765 |
| 2025-11-28 | 765 | 766 | 765 | 765 | 75,600 | 765 |
| 2025-11-27 | 765 | 766 | 765 | 765 | 15,700 | 765 |
| 2025-11-26 | 765 | 766 | 765 | 765 | 31,100 | 765 |
| 2025-11-25 | 765 | 766 | 765 | 765 | 27,900 | 765 |
| 2025-11-21 | 765 | 766 | 765 | 765 | 19,600 | 765 |
| 2025-11-20 | 765 | 766 | 765 | 765 | 30,400 | 765 |
| 2025-11-19 | 764 | 766 | 764 | 765 | 174,000 | 765 |
| 2025-11-18 | 765 | 766 | 763 | 764 | 271,300 | 764 |
| 2025-11-17 | 706 | 706 | 706 | 706 | 5,400 | 706 |
| 2025-11-14 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2025-11-13 | 609 | 609 | 609 | 609 | 400 | 609 |
| 2025-11-12 | 609 | 614 | 607 | 614 | 1,500 | 614 |
| 2025-11-11 | 610 | 610 | 605 | 605 | 800 | 605 |
| 2025-11-10 | 608 | 611 | 607 | 607 | 1,200 | 607 |
| 2025-11-07 | 607 | 607 | 607 | 607 | 500 | 607 |
| 2025-11-06 | 615 | 615 | 605 | 607 | 6,700 | 607 |
| 2025-11-05 | 625 | 625 | 615 | 615 | 4,000 | 615 |
| 2025-11-04 | 619 | 622 | 617 | 620 | 5,900 | 620 |
| 2025-10-31 | 622 | 630 | 620 | 620 | 2,700 | 620 |
| 2025-10-30 | 624 | 626 | 622 | 622 | 3,700 | 622 |
| 2025-10-29 | 626 | 626 | 624 | 624 | 3,200 | 624 |
| 2025-10-28 | 634 | 635 | 625 | 626 | 5,000 | 626 |
| 2025-10-27 | 633 | 641 | 632 | 635 | 1,800 | 635 |
| 2025-10-24 | 634 | 635 | 633 | 633 | 2,700 | 633 |
| 2025-10-23 | 635 | 635 | 633 | 633 | 300 | 633 |
| 2025-10-22 | 629 | 644 | 629 | 643 | 3,600 | 643 |
| 2025-10-21 | 630 | 630 | 629 | 629 | 1,200 | 629 |
| 2025-10-20 | 637 | 637 | 631 | 631 | 1,100 | 631 |
| 2025-10-17 | 635 | 642 | 626 | 628 | 3,500 | 628 |
| 2025-10-16 | 646 | 646 | 638 | 638 | 700 | 638 |
| 2025-10-15 | 639 | 639 | 638 | 639 | 700 | 639 |
| 2025-10-14 | 640 | 640 | 639 | 639 | 3,800 | 639 |
| 2025-10-10 | 640 | 641 | 640 | 640 | 1,700 | 640 |
| 2025-10-09 | 643 | 643 | 641 | 641 | 900 | 641 |
| 2025-10-08 | 642 | 648 | 640 | 640 | 2,700 | 640 |
| 2025-10-07 | 650 | 654 | 641 | 642 | 11,000 | 642 |
| 2025-10-06 | 647 | 647 | 641 | 641 | 2,700 | 641 |
| 2025-10-03 | 638 | 642 | 635 | 640 | 1,800 | 640 |
| 2025-10-02 | 642 | 643 | 632 | 632 | 5,200 | 632 |
| 2025-10-01 | 649 | 650 | 637 | 638 | 10,000 | 638 |
| 2025-09-30 | 644 | 649 | 640 | 649 | 700 | 649 |
| 2025-09-29 | 641 | 654 | 641 | 648 | 1,400 | 648 |
| 2025-09-26 | 641 | 650 | 639 | 639 | 3,100 | 639 |
| 2025-09-25 | 640 | 640 | 640 | 640 | 1,100 | 640 |
| 2025-09-24 | 638 | 641 | 638 | 641 | 2,700 | 641 |
| 2025-09-22 | 640 | 645 | 638 | 638 | 1,000 | 638 |
| 2025-09-19 | 641 | 643 | 639 | 643 | 1,900 | 643 |
| 2025-09-18 | 645 | 648 | 644 | 644 | 1,200 | 644 |
| 2025-09-17 | 640 | 645 | 639 | 645 | 2,600 | 645 |
| 2025-09-16 | 648 | 648 | 635 | 639 | 8,300 | 639 |
| 2025-09-12 | 641 | 641 | 640 | 640 | 4,000 | 640 |
| 2025-09-11 | 646 | 646 | 644 | 645 | 1,200 | 645 |
| 2025-09-10 | 649 | 651 | 649 | 650 | 1,300 | 650 |
| 2025-09-09 | 649 | 651 | 644 | 644 | 4,500 | 644 |
| 2025-09-08 | 650 | 665 | 645 | 649 | 12,200 | 649 |
| 2025-09-05 | 646 | 652 | 646 | 650 | 2,700 | 650 |
| 2025-09-04 | 647 | 652 | 641 | 648 | 4,400 | 648 |
| 2025-09-03 | 643 | 647 | 640 | 642 | 5,000 | 642 |
| 2025-09-02 | 644 | 648 | 644 | 644 | 5,800 | 644 |
| 2025-09-01 | 639 | 652 | 639 | 649 | 6,400 | 649 |
| 2025-08-29 | 638 | 642 | 638 | 640 | 9,900 | 640 |
| 2025-08-28 | 651 | 654 | 646 | 648 | 4,800 | 648 |
| 2025-08-27 | 649 | 649 | 641 | 644 | 4,500 | 644 |
| 2025-08-26 | 647 | 658 | 647 | 649 | 3,000 | 649 |
| 2025-08-25 | 642 | 653 | 641 | 648 | 8,600 | 648 |
| 2025-08-22 | 642 | 645 | 640 | 641 | 15,700 | 641 |
| 2025-08-21 | 636 | 709 | 634 | 641 | 227,600 | 641 |
| 2025-08-20 | 635 | 639 | 634 | 639 | 4,400 | 639 |
| 2025-08-19 | 632 | 635 | 628 | 635 | 3,300 | 635 |
| 2025-08-18 | 630 | 635 | 630 | 631 | 5,900 | 631 |
| 2025-08-15 | 630 | 633 | 628 | 629 | 6,500 | 629 |
| 2025-08-14 | 630 | 630 | 617 | 629 | 13,600 | 629 |
| 2025-08-13 | 635 | 635 | 627 | 630 | 9,900 | 630 |
| 2025-08-12 | 636 | 642 | 636 | 642 | 2,100 | 642 |
| 2025-08-08 | 642 | 642 | 636 | 641 | 4,200 | 641 |
| 2025-08-07 | 636 | 640 | 634 | 634 | 4,300 | 634 |
| 2025-08-06 | 635 | 638 | 635 | 638 | 800 | 638 |
| 2025-08-05 | 632 | 635 | 628 | 635 | 3,800 | 635 |
| 2025-08-04 | 634 | 636 | 631 | 632 | 4,000 | 632 |
| 2025-08-01 | 635 | 642 | 635 | 641 | 1,200 | 641 |
| 2025-07-31 | 643 | 651 | 632 | 635 | 4,600 | 635 |
| 2025-07-30 | 645 | 649 | 645 | 648 | 2,300 | 648 |
| 2025-07-29 | 641 | 648 | 641 | 641 | 1,600 | 641 |
| 2025-07-28 | 634 | 648 | 634 | 646 | 9,200 | 646 |
| 2025-07-25 | 632 | 636 | 632 | 635 | 1,300 | 635 |
| 2025-07-24 | 631 | 634 | 630 | 631 | 4,700 | 631 |
| 2025-07-23 | 635 | 635 | 630 | 635 | 4,000 | 635 |
| 2025-07-22 | 631 | 635 | 631 | 635 | 1,500 | 635 |
| 2025-07-18 | 632 | 636 | 631 | 631 | 1,600 | 631 |
| 2025-07-17 | 631 | 637 | 629 | 633 | 1,700 | 633 |
| 2025-07-16 | 628 | 637 | 628 | 633 | 5,500 | 633 |
| 2025-07-15 | 630 | 634 | 629 | 629 | 5,400 | 629 |
| 2025-07-14 | 632 | 635 | 629 | 629 | 2,000 | 629 |
| 2025-07-11 | 633 | 634 | 630 | 632 | 900 | 632 |
| 2025-07-10 | 631 | 638 | 628 | 638 | 2,500 | 638 |
| 2025-07-09 | 633 | 638 | 627 | 632 | 4,900 | 632 |
| 2025-07-08 | 629 | 632 | 629 | 629 | 3,000 | 629 |
| 2025-07-07 | 627 | 630 | 627 | 628 | 1,600 | 628 |
| 2025-07-04 | 625 | 629 | 625 | 629 | 2,800 | 629 |
| 2025-07-03 | 633 | 635 | 625 | 625 | 6,900 | 625 |
| 2025-07-02 | 636 | 636 | 633 | 633 | 2,900 | 633 |
| 2025-07-01 | 636 | 641 | 634 | 636 | 4,900 | 636 |
| 2025-06-30 | 639 | 645 | 634 | 636 | 6,600 | 636 |
| 2025-06-27 | 632 | 640 | 632 | 639 | 1,200 | 639 |
| 2025-06-26 | 638 | 639 | 628 | 631 | 13,100 | 631 |
| 2025-06-25 | 626 | 679 | 623 | 638 | 118,700 | 638 |
| 2025-06-24 | 629 | 630 | 624 | 630 | 8,100 | 630 |
| 2025-06-23 | 626 | 629 | 623 | 629 | 2,800 | 629 |
| 2025-06-20 | 630 | 634 | 628 | 628 | 5,700 | 628 |
| 2025-06-19 | 627 | 630 | 627 | 630 | 1,500 | 630 |
| 2025-06-18 | 625 | 629 | 622 | 629 | 9,900 | 629 |
| 2025-06-17 | 628 | 630 | 625 | 625 | 4,500 | 625 |
| 2025-06-16 | 627 | 630 | 624 | 629 | 3,900 | 629 |
| 2025-06-13 | 624 | 633 | 624 | 627 | 23,100 | 627 |
| 2025-06-12 | 646 | 648 | 641 | 644 | 9,100 | 644 |
| 2025-06-11 | 644 | 650 | 642 | 646 | 3,600 | 646 |
| 2025-06-10 | 641 | 647 | 641 | 647 | 3,400 | 647 |
| 2025-06-09 | 641 | 645 | 639 | 641 | 4,300 | 641 |
| 2025-06-06 | 646 | 650 | 645 | 645 | 1,700 | 645 |
| 2025-06-05 | 645 | 651 | 644 | 651 | 3,000 | 651 |
| 2025-06-04 | 646 | 650 | 645 | 650 | 600 | 650 |
| 2025-06-03 | 643 | 650 | 636 | 649 | 4,000 | 649 |
| 2025-06-02 | 647 | 647 | 642 | 643 | 900 | 643 |
| 2025-05-30 | 647 | 647 | 629 | 638 | 5,900 | 638 |
| 2025-05-29 | 641 | 655 | 636 | 647 | 7,400 | 647 |
| 2025-05-28 | 643 | 649 | 639 | 642 | 4,900 | 642 |
| 2025-05-27 | 635 | 648 | 634 | 644 | 9,400 | 644 |
| 2025-05-26 | 639 | 639 | 632 | 639 | 2,100 | 639 |
| 2025-05-23 | 635 | 640 | 629 | 639 | 5,300 | 639 |
| 2025-05-22 | 643 | 643 | 635 | 635 | 1,900 | 635 |
| 2025-05-21 | 636 | 643 | 631 | 643 | 1,800 | 643 |
| 2025-05-20 | 629 | 636 | 629 | 634 | 2,000 | 634 |
| 2025-05-19 | 627 | 634 | 627 | 628 | 800 | 628 |
| 2025-05-16 | 623 | 634 | 620 | 634 | 2,700 | 634 |
| 2025-05-15 | 637 | 646 | 625 | 625 | 5,600 | 625 |
| 2025-05-14 | 634 | 637 | 633 | 633 | 900 | 633 |
| 2025-05-13 | 639 | 640 | 633 | 633 | 2,000 | 633 |
| 2025-05-12 | 636 | 640 | 636 | 639 | 800 | 639 |
| 2025-05-09 | 632 | 636 | 631 | 636 | 1,000 | 636 |
| 2025-05-08 | 635 | 637 | 632 | 632 | 700 | 632 |
| 2025-05-07 | 635 | 635 | 634 | 635 | 800 | 635 |
| 2025-05-02 | 642 | 643 | 638 | 638 | 600 | 638 |
| 2025-05-01 | 633 | 642 | 633 | 642 | 800 | 642 |
| 2025-04-30 | 648 | 652 | 634 | 636 | 7,200 | 636 |
| 2025-04-28 | 644 | 650 | 637 | 642 | 4,800 | 642 |
| 2025-04-25 | 631 | 639 | 630 | 634 | 7,000 | 634 |
| 2025-04-24 | 626 | 639 | 626 | 633 | 11,000 | 633 |
| 2025-04-23 | 654 | 655 | 625 | 626 | 25,600 | 626 |
| 2025-04-22 | 620 | 719 | 611 | 653 | 1,022,500 | 653 |
| 2025-04-21 | 602 | 624 | 602 | 620 | 6,200 | 620 |
| 2025-04-18 | 609 | 611 | 601 | 601 | 3,900 | 601 |
| 2025-04-17 | 585 | 600 | 585 | 599 | 2,500 | 599 |
| 2025-04-16 | 600 | 605 | 590 | 590 | 2,800 | 590 |
| 2025-04-15 | 598 | 613 | 596 | 596 | 3,400 | 596 |
| 2025-04-14 | 625 | 625 | 588 | 588 | 8,100 | 588 |
| 2025-04-11 | 605 | 627 | 605 | 615 | 2,400 | 615 |
| 2025-04-10 | 615 | 621 | 600 | 615 | 8,300 | 615 |
| 2025-04-09 | 565 | 581 | 561 | 580 | 8,500 | 580 |
| 2025-04-08 | 585 | 585 | 563 | 571 | 12,000 | 571 |
| 2025-04-07 | 586 | 598 | 555 | 555 | 42,200 | 555 |
| 2025-04-04 | 674 | 677 | 643 | 646 | 17,600 | 646 |
| 2025-04-03 | 683 | 700 | 673 | 677 | 15,600 | 677 |
| 2025-04-02 | 706 | 706 | 693 | 698 | 2,600 | 698 |
| 2025-04-01 | 702 | 705 | 695 | 696 | 1,700 | 696 |
| 2025-03-31 | 710 | 710 | 692 | 692 | 6,900 | 692 |
| 2025-03-28 | 699 | 709 | 694 | 703 | 2,600 | 703 |
| 2025-03-27 | 698 | 700 | 693 | 700 | 4,000 | 700 |
| 2025-03-26 | 706 | 709 | 693 | 695 | 7,600 | 695 |
| 2025-03-25 | 695 | 712 | 693 | 696 | 3,500 | 696 |
| 2025-03-24 | 692 | 709 | 692 | 704 | 3,300 | 704 |
| 2025-03-21 | 692 | 705 | 692 | 694 | 5,000 | 694 |
| 2025-03-19 | 701 | 709 | 692 | 692 | 6,900 | 692 |
| 2025-03-18 | 694 | 704 | 691 | 695 | 6,100 | 695 |
| 2025-03-17 | 695 | 705 | 691 | 693 | 5,700 | 693 |
| 2025-03-14 | 702 | 707 | 694 | 694 | 4,300 | 694 |
| 2025-03-13 | 706 | 709 | 697 | 702 | 2,700 | 702 |
| 2025-03-12 | 695 | 707 | 695 | 700 | 9,600 | 700 |
| 2025-03-11 | 691 | 696 | 686 | 688 | 8,200 | 688 |
| 2025-03-10 | 693 | 701 | 690 | 693 | 9,300 | 693 |
| 2025-03-07 | 702 | 708 | 685 | 686 | 12,600 | 686 |
| 2025-03-06 | 708 | 710 | 702 | 702 | 5,600 | 702 |
| 2025-03-05 | 703 | 708 | 702 | 702 | 4,800 | 702 |
| 2025-03-04 | 709 | 717 | 698 | 703 | 12,400 | 703 |
| 2025-03-03 | 707 | 724 | 706 | 721 | 5,900 | 721 |
| 2025-02-28 | 728 | 728 | 700 | 701 | 21,400 | 701 |
| 2025-02-27 | 708 | 728 | 701 | 723 | 9,500 | 723 |
| 2025-02-26 | 713 | 713 | 699 | 699 | 10,100 | 699 |
| 2025-02-25 | 726 | 726 | 709 | 713 | 16,100 | 713 |
| 2025-02-21 | 730 | 735 | 726 | 726 | 12,200 | 726 |
| 2025-02-20 | 731 | 741 | 730 | 730 | 10,800 | 730 |
| 2025-02-19 | 739 | 739 | 731 | 733 | 3,400 | 733 |
| 2025-02-18 | 733 | 743 | 733 | 739 | 5,000 | 739 |
| 2025-02-17 | 740 | 745 | 730 | 731 | 23,100 | 731 |
| 2025-02-14 | 759 | 763 | 756 | 762 | 9,000 | 762 |
| 2025-02-13 | 751 | 760 | 744 | 753 | 19,100 | 753 |
| 2025-02-12 | 752 | 759 | 743 | 756 | 17,900 | 756 |
| 2025-02-10 | 728 | 752 | 728 | 752 | 16,200 | 752 |
| 2025-02-07 | 736 | 739 | 728 | 736 | 5,000 | 736 |
| 2025-02-06 | 741 | 741 | 730 | 735 | 5,800 | 735 |
| 2025-02-05 | 725 | 740 | 725 | 734 | 7,300 | 734 |
| 2025-02-04 | 731 | 734 | 725 | 727 | 7,500 | 727 |
| 2025-02-03 | 743 | 743 | 727 | 727 | 25,400 | 727 |
| 2025-01-31 | 748 | 754 | 743 | 743 | 7,700 | 743 |
| 2025-01-30 | 750 | 750 | 742 | 745 | 18,700 | 745 |
| 2025-01-29 | 765 | 765 | 747 | 747 | 58,100 | 747 |
| 2025-01-28 | 763 | 769 | 762 | 763 | 27,400 | 763 |
| 2025-01-27 | 774 | 795 | 765 | 770 | 124,900 | 770 |
| 2025-01-24 | 878 | 899 | 850 | 870 | 132,000 | 870 |
| 2025-01-23 | 833 | 886 | 808 | 877 | 91,000 | 877 |
| 2025-01-22 | 796 | 851 | 796 | 821 | 37,100 | 821 |
| 2025-01-21 | 797 | 797 | 774 | 781 | 6,400 | 781 |
| 2025-01-20 | 755 | 794 | 751 | 794 | 13,200 | 794 |
| 2025-01-17 | 753 | 763 | 751 | 751 | 7,100 | 751 |
| 2025-01-16 | 772 | 772 | 750 | 752 | 14,300 | 752 |
| 2025-01-15 | 789 | 795 | 767 | 772 | 9,000 | 772 |
| 2025-01-14 | 748 | 796 | 744 | 781 | 20,300 | 781 |
| 2025-01-10 | 754 | 761 | 745 | 745 | 8,000 | 745 |
| 2025-01-09 | 787 | 789 | 754 | 754 | 17,900 | 754 |
| 2025-01-08 | 814 | 829 | 785 | 790 | 23,600 | 790 |
| 2025-01-07 | 787 | 812 | 779 | 812 | 19,200 | 812 |
| 2025-01-06 | 785 | 799 | 771 | 790 | 9,600 | 790 |
分割・併合履歴 ： なし