1. HOME >
  2. 株価時系列 >
  3. 3961 >
  4. 2019年

3961 シルバーエッグ・テクノロジー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2391,2461,2311,2358,3001,235
2019-12-271,2301,2441,2261,2397,6001,239
2019-12-261,2401,2401,2201,22610,9001,226
2019-12-251,2401,2531,2191,24122,5001,241
2019-12-241,2291,3601,1991,24698,3001,246
2019-12-231,2031,2031,1901,19114,9001,191
2019-12-201,2031,2101,2011,2103,9001,210
2019-12-191,2081,2181,2021,2036,0001,203
2019-12-181,2341,2341,2091,2093,7001,209
2019-12-171,2301,2301,2111,2144,1001,214
2019-12-161,2361,2361,2131,2252,6001,225
2019-12-131,2111,2221,2111,2177,1001,217
2019-12-121,2161,2171,2061,2117,4001,211
2019-12-111,2181,2251,2081,2162,6001,216
2019-12-101,2251,2301,2101,2176,9001,217
2019-12-091,2391,2571,2211,22513,8001,225
2019-12-061,2511,2681,2311,23911,9001,239
2019-12-051,2191,2521,2041,24814,3001,248
2019-12-041,2101,2371,1851,21818,6001,218
2019-12-031,2101,2221,1951,20812,5001,208
2019-12-021,2021,2451,2021,21417,7001,214
2019-11-291,2041,2051,1841,2034,0001,203
2019-11-281,1851,2001,1831,1856,5001,185
2019-11-271,1871,2131,1831,18417,6001,184
2019-11-261,1991,2091,1871,1878,0001,187
2019-11-251,1811,2011,1811,1958,6001,195
2019-11-221,1931,1931,1801,1812,1001,181
2019-11-211,1711,1851,1711,1832,4001,183
2019-11-201,1701,2001,1701,1805,0001,180
2019-11-191,1761,1851,1571,17610,1001,176
2019-11-181,1701,1771,1531,1578,4001,157
2019-11-151,1721,1881,1651,1677,0001,167
2019-11-141,1861,1901,1761,1784,1001,178
2019-11-131,2001,2001,1691,1893,5001,189
2019-11-121,1841,1901,1691,1865,4001,186
2019-11-111,1951,2051,1821,1845,8001,184
2019-11-081,1571,1851,1571,1656,0001,165
2019-11-071,1571,1641,1521,1522,1001,152
2019-11-061,1581,1721,1461,1513,4001,151
2019-11-051,1621,1621,1541,1541,8001,154
2019-11-011,1501,1771,1501,1629001,162
2019-10-311,1531,1541,1471,1501,8001,150
2019-10-301,1901,1901,1501,1505,3001,150
2019-10-291,2011,2011,1751,1754,6001,175
2019-10-281,1711,2001,1611,2006,0001,200
2019-10-251,2391,2391,1611,19233,3001,192
2019-10-241,1281,3271,1281,217170,8001,217
2019-10-231,1261,1281,1211,1211,2001,121
2019-10-211,1201,1281,1191,1289001,128
2019-10-181,1321,1321,1121,1123,4001,112
2019-10-171,1111,2741,1101,12019,3001,120
2019-10-161,1141,1191,1111,1141,9001,114
2019-10-151,1181,1181,1141,1156001,115
2019-10-111,1141,1181,1071,1134,3001,113
2019-10-101,1211,1321,1161,1163,7001,116
2019-10-091,1211,1341,1191,1281,1001,128
2019-10-081,1201,1341,1201,1243,0001,124
2019-10-071,1281,1351,1211,1212,8001,121
2019-10-041,1301,1341,1221,1282,9001,128
2019-10-031,1211,1371,1151,1254,2001,125
2019-10-021,1221,1351,1221,1351,4001,135
2019-10-011,1341,1411,1301,1371,2001,137
2019-09-301,1401,1461,1241,1461,0001,146
2019-09-271,1281,1381,1231,1234,6001,123
2019-09-261,1411,1521,1331,1415,7001,141
2019-09-251,1821,1911,1521,1596,9001,159
2019-09-241,1991,2101,1911,1913,4001,191
2019-09-201,2051,2781,1971,21818,6001,218
2019-09-191,2121,2121,1711,2005,3001,200
2019-09-181,1921,2151,1501,15210,1001,152
2019-09-171,1431,1441,1321,1321,6001,132
2019-09-131,1441,1441,1311,1403,2001,140
2019-09-121,1461,1461,1301,1301,3001,130
2019-09-111,1361,1361,1261,1341,6001,134
2019-09-101,1331,1421,1301,1367001,136
2019-09-091,1421,1511,1421,1457001,145
2019-09-061,1501,1501,1351,1391,1001,139
2019-09-051,1421,1471,1301,1304,7001,130
2019-09-04---1,158-1,158
2019-09-031,1751,1751,1581,1585001,158
2019-09-021,1551,1551,1461,1496001,149
2019-08-301,1591,1641,1541,1643001,164
2019-08-291,1221,1761,1201,1657001,165
2019-08-281,1411,1411,1041,1195,4001,119
2019-08-271,1371,1471,1361,1472,4001,147
2019-08-261,1411,1411,1301,1382,7001,138
2019-08-231,1471,1471,1421,1431,0001,143
2019-08-221,1631,1631,1501,1502,6001,150
2019-08-211,1701,1701,1651,1653001,165
2019-08-201,1611,1741,1551,1592,0001,159
2019-08-191,2061,2061,1571,1595,0001,159
2019-08-161,1731,1851,1731,1762,6001,176
2019-08-151,1701,1741,1671,1742,0001,174
2019-08-141,1731,1761,1711,1741,6001,174
2019-08-131,1701,1761,1681,1732,8001,173
2019-08-091,2011,2011,1691,1741,9001,174
2019-08-081,1871,1931,1871,1891,7001,189
2019-08-071,1931,2001,1931,2005001,200
2019-08-061,1301,2041,1301,1818,5001,181
2019-08-051,2121,2141,1791,1889,5001,188
2019-08-021,2511,2521,2051,2119,2001,211
2019-08-011,2421,2511,2321,2517,3001,251
2019-07-311,2591,2601,2411,2429,5001,242
2019-07-301,2771,2771,2591,2636,8001,263
2019-07-291,2801,2831,2621,26813,7001,268
2019-07-261,2891,3101,2611,28639,1001,286
2019-07-251,2571,5381,2571,319464,4001,319
2019-07-241,2601,2601,2381,2482,0001,248
2019-07-231,2391,2551,2341,2552,4001,255
2019-07-221,2371,2371,2291,2371,7001,237
2019-07-191,2261,2541,2251,2453,4001,245
2019-07-181,2611,2611,2301,2306,5001,230
2019-07-171,2511,2551,2401,2481,7001,248
2019-07-161,2581,2751,2451,2472,8001,247
2019-07-121,2791,2791,2561,2566,1001,256
2019-07-111,2851,2881,2511,2847,6001,284
2019-07-101,2901,2991,2811,2854,3001,285
2019-07-091,2871,2981,2801,2905,2001,290
2019-07-081,2901,3001,2871,2963,1001,296
2019-07-051,3161,3161,2871,2887,7001,288
2019-07-041,2961,3301,2941,29710,5001,297
2019-07-031,2971,2981,2781,2943,2001,294
2019-07-021,3001,3001,2831,2863,2001,286
2019-07-011,2891,3001,2801,2883,9001,288
2019-06-281,2781,2801,2671,2803,0001,280
2019-06-271,2681,2831,2681,2744,0001,274
2019-06-261,2611,2791,2581,2753,0001,275
2019-06-251,2781,2791,2641,2734,2001,273
2019-06-241,2751,2941,2671,2855,6001,285
2019-06-211,3001,3081,2731,2735,6001,273
2019-06-201,2841,3181,2511,29611,9001,296
2019-06-191,3001,3101,2831,2848,3001,284
2019-06-181,2791,2911,2721,2883,6001,288
2019-06-171,2941,3001,2571,27910,1001,279
2019-06-141,2501,3261,2471,28023,5001,280
2019-06-131,2511,2531,2271,2377,3001,237
2019-06-121,2441,2601,2441,2511,9001,251
2019-06-111,2601,2611,2451,2476,4001,247
2019-06-101,2491,2581,2321,2558,9001,255
2019-06-071,2351,2531,2231,2419,1001,241
2019-06-061,2411,2691,2291,2306,7001,230
2019-06-051,2531,2571,2131,2459,4001,245
2019-06-041,2231,2351,1841,2239,8001,223
2019-06-031,2461,2481,1981,20822,6001,208
2019-05-311,2781,2901,2501,25126,8001,251
2019-05-301,3021,3401,2811,30841,9001,308
2019-05-291,2211,4861,1931,337273,9001,337
2019-05-281,2161,2321,2031,2218,1001,221
2019-05-271,2141,2151,1861,1893,8001,189
2019-05-241,1921,2141,1801,20013,4001,200
2019-05-231,2391,2491,2191,2226,5001,222
2019-05-221,2161,2591,2161,2367,8001,236
2019-05-211,2301,2301,2011,22311,6001,223
2019-05-201,2571,2591,2321,2453,7001,245
2019-05-171,2381,2651,2221,2488,5001,248
2019-05-161,2401,2471,2031,23817,0001,238
2019-05-151,3271,3281,1911,23533,1001,235
2019-05-141,3101,3641,3001,31722,0001,317
2019-05-131,3511,3951,3511,3599,0001,359
2019-05-101,3601,3991,3491,36718,1001,367
2019-05-091,3801,3901,3351,36620,0001,366
2019-05-081,3671,3801,3311,3805,1001,380
2019-05-071,3511,4161,3431,40315,7001,403
2019-04-261,3531,3841,3471,35811,0001,358
2019-04-251,3841,4081,3661,36810,0001,368
2019-04-241,3801,4121,3661,3909,7001,390
2019-04-231,3821,4041,3601,3778,9001,377
2019-04-221,4591,4591,3721,38114,4001,381
2019-04-191,3381,4671,3381,43726,1001,437
2019-04-181,3761,3821,3361,33810,5001,338
2019-04-171,3501,3681,3251,35920,6001,359
2019-04-161,3971,4031,3501,35812,8001,358
2019-04-151,3811,3921,3561,38122,8001,381
2019-04-121,4501,5891,3931,405129,1001,405
2019-04-111,3501,4421,3331,42086,5001,420
2019-04-101,3361,3361,3001,32018,1001,320
2019-04-091,3521,3831,3011,34338,8001,343
2019-04-081,3601,3651,3321,35215,0001,352
2019-04-051,4151,4151,2821,34045,6001,340
2019-04-041,4441,4681,4021,41519,2001,415
2019-04-031,4211,4501,3701,41423,6001,414
2019-04-021,4851,4881,3991,40739,2001,407
2019-04-011,4731,5501,3951,43653,7001,436
2019-03-291,5381,5981,4351,44560,9001,445
2019-03-281,6011,6771,4511,508106,7001,508
2019-03-271,5431,6391,5061,584199,8001,584
2019-03-261,2991,5501,2991,490295,2001,490
2019-03-251,2231,3701,2161,298126,1001,298
2019-03-221,1731,2001,1561,17621,4001,176
2019-03-201,2301,2301,1521,19882,0001,198
2019-03-191,0511,3361,0341,290236,1001,290
2019-03-181,0331,0881,0331,03611,8001,036
2019-03-151,0441,0501,0341,0401,7001,040
2019-03-141,0741,0741,0421,0422,2001,042
2019-03-131,0691,0691,0411,0441,4001,044
2019-03-121,0371,0571,0371,0423,3001,042
2019-03-111,0331,0501,0281,0281,7001,028
2019-03-081,0801,0801,0311,0317,2001,031
2019-03-071,0601,0871,0601,0646,4001,064
2019-03-061,0421,0621,0401,0621,8001,062
2019-03-051,0431,0611,0421,0564,1001,056
2019-03-041,0511,0651,0481,0616,0001,061
2019-03-011,0321,0501,0321,0501,4001,050
2019-02-281,0471,0471,0311,0361,4001,036
2019-02-271,0491,0501,0341,0444,6001,044
2019-02-261,0201,0621,0121,0533,4001,053
2019-02-251,0071,0261,0071,0187001,018
2019-02-221,0031,0201,0021,0072,8001,007
2019-02-211,0141,0141,0001,0005,7001,000
2019-02-201,0091,0251,0091,0183,1001,018
2019-02-191,0251,0251,0031,0097,7001,009
2019-02-181,0011,0311,0011,0241,3001,024
2019-02-151,0181,0199931,0047,1001,004
2019-02-141,0491,0491,0201,0283,2001,028
2019-02-131,0171,0341,0171,0273,5001,027
2019-02-121,0431,0621,0111,01441,3001,014
2019-02-081,1491,1891,1491,1632,9001,163
2019-02-071,1631,1811,1421,1703,3001,170
2019-02-061,1821,1821,1671,1672,5001,167
2019-02-051,1541,1701,1451,1692,0001,169
2019-02-041,1731,1731,1411,1442,2001,144
2019-02-01---1,175-1,175
2019-01-311,1471,1841,1341,1753,4001,175
2019-01-301,1411,1481,1321,1471,4001,147
2019-01-291,1561,1721,1481,1702,0001,170
2019-01-281,1781,1841,1741,1741,6001,174
2019-01-251,1851,1901,1681,1813,1001,181
2019-01-241,1421,1941,1421,1713,3001,171
2019-01-231,1401,1711,1401,1698001,169
2019-01-221,1781,1781,1261,1702,8001,170
2019-01-211,2411,2411,1651,1758,0001,175
2019-01-181,1671,1721,1201,1513,2001,151
2019-01-171,1401,1951,1351,1677,9001,167
2019-01-161,0851,1241,0851,1242,9001,124
2019-01-151,0151,0791,0151,0794,3001,079
2019-01-111,0101,0471,0051,0453,1001,045
2019-01-101,0541,0541,0021,0021,3001,002
2019-01-091,0371,0571,0351,0551,8001,055
2019-01-081,0281,0571,0271,0502,9001,050
2019-01-071,0071,0641,0071,0442,3001,044
2019-01-041,0071,0079671,0012,1001,001

分割・併合履歴 ： なし