1. HOME >
  2. 株価時系列 >
  3. 3961 >
  4. 2020年

3961 シルバーエッグ・テクノロジー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7571,8121,7341,80015,6001,800
2020-12-291,6731,7851,6731,76828,6001,768
2020-12-281,7211,7291,6531,67351,8001,673
2020-12-251,7351,7621,7091,72117,1001,721
2020-12-241,7491,7711,7231,73022,7001,730
2020-12-231,6961,7631,6901,75728,9001,757
2020-12-221,7941,7941,6701,70351,6001,703
2020-12-211,8201,8371,7771,81021,6001,810
2020-12-181,8921,8921,8081,81829,9001,818
2020-12-171,8341,9051,8081,88542,9001,885
2020-12-161,8441,8441,8001,83423,9001,834
2020-12-151,8951,9321,8291,84327,0001,843
2020-12-141,8961,9181,8481,89219,4001,892
2020-12-111,8701,9001,8421,88328,0001,883
2020-12-101,8401,8521,7971,83022,6001,830
2020-12-091,8381,8711,8121,82316,8001,823
2020-12-081,7711,8531,7431,83846,2001,838
2020-12-071,8531,8531,7601,78962,5001,789
2020-12-041,8591,8941,8261,87342,8001,873
2020-12-031,9401,9401,8651,87066,3001,870
2020-12-021,9201,9731,9161,95832,1001,958
2020-12-011,8991,9621,8951,92052,8001,920
2020-11-301,9191,9671,8901,90269,1001,902
2020-11-271,8421,9301,8201,91091,7001,910
2020-11-261,8901,9001,8281,83386,1001,833
2020-11-251,9361,9361,8801,89078,8001,890
2020-11-241,9351,9601,8981,94360,0001,943
2020-11-201,9461,9711,9011,93760,3001,937
2020-11-191,9011,9291,8661,91052,0001,910
2020-11-181,9021,9661,8761,92064,2001,920
2020-11-172,0032,0031,8881,896126,0001,896
2020-11-162,0882,0961,9912,003134,1002,003
2020-11-132,0322,0701,9882,053145,3002,053
2020-11-122,1132,1471,9902,029251,5002,029
2020-11-111,9502,2001,9502,109437,5002,109
2020-11-102,6512,6622,4012,450199,2002,450
2020-11-092,5872,7502,5492,727115,9002,727
2020-11-062,4992,5242,4332,50562,3002,505
2020-11-052,5052,5532,4252,48467,0002,484
2020-11-042,3442,4582,3102,45547,6002,455
2020-11-022,3822,3992,2642,29465,7002,294
2020-10-302,4302,4742,3122,38264,5002,382
2020-10-292,3692,4442,3332,41941,4002,419
2020-10-282,4852,5212,4002,41931,4002,419
2020-10-272,4262,5622,3332,48478,6002,484
2020-10-262,5722,6352,4682,51276,2002,512
2020-10-232,6352,6352,4002,522132,0002,522
2020-10-222,7912,8312,5702,635116,2002,635
2020-10-212,6732,8392,6582,78072,4002,780
2020-10-202,6812,7842,6292,66647,1002,666
2020-10-192,7222,7582,6372,72046,1002,720
2020-10-162,8022,8072,6292,697118,4002,697
2020-10-153,0403,0452,7782,803168,9002,803
2020-10-143,0103,0652,9403,03578,1003,035
2020-10-133,0103,2352,9803,065143,1003,065
2020-10-122,9202,9982,8692,99252,9002,992
2020-10-092,8642,9592,8302,88360,6002,883
2020-10-082,9502,9832,8732,89070,5002,890
2020-10-072,7763,0502,7442,987162,8002,987
2020-10-062,8292,8302,6882,76178,4002,761
2020-10-052,7992,8222,7012,78381,7002,783
2020-10-022,6942,8602,5442,675267,5002,675
2020-09-302,4912,7092,4662,544168,0002,544
2020-09-292,3152,4882,3152,48891,4002,488
2020-09-282,3652,3782,2312,29780,4002,297
2020-09-252,1672,3402,1672,33989,9002,339
2020-09-242,2032,2532,1402,15555,4002,155
2020-09-232,2052,2572,2002,24438,3002,244
2020-09-182,2102,2192,1402,20740,9002,207
2020-09-172,2482,2602,1872,19735,5002,197
2020-09-162,2262,2752,2102,27521,7002,275
2020-09-152,1912,2862,1662,22039,0002,220
2020-09-142,1982,1982,1122,16630,5002,166
2020-09-112,0902,1672,0612,15629,8002,156
2020-09-102,1622,1902,0932,10240,6002,102
2020-09-092,1332,1872,1012,14145,9002,141
2020-09-082,1932,2542,1372,22838,9002,228
2020-09-072,2842,2882,1662,19381,2002,193
2020-09-042,2392,3782,2162,32496,7002,324
2020-09-032,4182,4262,3572,38963,0002,389
2020-09-022,3262,4142,2612,39092,6002,390
2020-09-012,1682,3392,1602,32582,7002,325
2020-08-312,2002,2402,1612,19768,0002,197
2020-08-282,3422,3542,0332,114225,5002,114
2020-08-272,4312,4312,3342,36052,3002,360
2020-08-262,3422,4702,3202,41763,2002,417
2020-08-252,4702,5042,3462,34789,9002,347
2020-08-242,4772,4832,3652,46775,1002,467
2020-08-212,4232,5252,3092,435134,2002,435
2020-08-202,5012,5652,3302,401163,3002,401
2020-08-192,6002,6192,5052,52398,0002,523
2020-08-182,4982,6342,4172,593183,5002,593
2020-08-172,2202,5492,2092,498261,9002,498
2020-08-142,1062,1992,0602,19588,8002,195
2020-08-132,1552,1782,0382,106131,7002,106
2020-08-122,2682,3592,1182,140232,4002,140
2020-08-112,0822,2232,0122,168257,8002,168
2020-08-072,3502,3742,2822,37460,5002,374
2020-08-062,4192,4582,2882,34178,8002,341
2020-08-052,2702,3602,2052,36064,4002,360
2020-08-042,2582,3402,2042,28071,3002,280
2020-08-032,0202,2442,0112,244124,1002,244
2020-07-311,9991,9991,8801,96054,7001,960
2020-07-301,9252,0001,9072,00028,7002,000
2020-07-291,9401,9521,8551,91761,8001,917
2020-07-282,0032,0561,9421,95842,5001,958
2020-07-272,0072,0201,9601,98521,9001,985
2020-07-222,0042,0311,9412,03130,7002,031
2020-07-211,8872,0251,8852,02541,2002,025
2020-07-201,9061,9301,8311,88125,8001,881
2020-07-171,9391,9851,8811,90038,3001,900
2020-07-161,9552,0471,9211,94576,3001,945
2020-07-151,8821,9661,8651,92043,0001,920
2020-07-141,8531,8981,8101,83338,8001,833
2020-07-131,8371,9201,8001,89335,0001,893
2020-07-101,8671,9401,8211,82360,6001,823
2020-07-091,8501,8941,8081,82742,9001,827
2020-07-081,9631,9631,8581,85869,6001,858
2020-07-071,9041,9731,8561,97337,7001,973
2020-07-061,8941,9081,8301,90442,8001,904
2020-07-031,7441,9381,7441,920129,3001,920
2020-07-021,8111,8171,6901,70482,7001,704
2020-07-011,9011,9431,8211,82150,0001,821
2020-06-301,9361,9931,7651,876121,8001,876
2020-06-291,9572,0241,8801,880110,6001,880
2020-06-262,1292,1521,9982,04082,6002,040
2020-06-252,1492,1892,0652,10583,1002,105
2020-06-242,0342,2192,0342,215112,5002,215
2020-06-232,1542,1742,0302,031163,5002,031
2020-06-222,2452,3792,1562,176205,7002,176
2020-06-192,1502,2202,0782,192132,9002,192
2020-06-182,1402,2252,0162,068202,3002,068
2020-06-171,9632,1201,9032,120217,2002,120
2020-06-161,9321,9981,8431,883124,7001,883
2020-06-151,9662,0181,7351,802148,6001,802
2020-06-121,7251,8831,6331,865164,6001,865
2020-06-111,8071,8971,7741,82477,0001,824
2020-06-101,7881,8401,7601,79073,3001,790
2020-06-091,9641,9641,7951,796105,6001,796
2020-06-081,9751,9851,8221,950162,7001,950
2020-06-051,9132,0481,9131,975159,1001,975
2020-06-042,0612,0831,9021,913203,7001,913
2020-06-032,1452,1941,8592,106577,9002,106
2020-06-021,9991,9991,9991,99925,4001,999
2020-06-011,5991,5991,5991,5995,4001,599
2020-05-291,2151,3291,2021,29953,4001,299
2020-05-281,2151,2231,1501,21232,5001,212
2020-05-271,1591,2301,1261,23020,3001,230
2020-05-261,1531,1741,1261,14019,1001,140
2020-05-251,1841,1851,1371,14115,7001,141
2020-05-221,1441,1571,1291,1549,9001,154
2020-05-211,1101,1551,0911,14930,5001,149
2020-05-201,0721,0961,0501,08015,0001,080
2020-05-191,1381,1381,0531,07019,2001,070
2020-05-181,0361,1091,0221,10812,3001,108
2020-05-151,0351,0361,0151,0354,7001,035
2020-05-141,0391,0391,0181,0348,9001,034
2020-05-131,0261,0501,0101,0399,3001,039
2020-05-121,0661,0661,0101,03812,6001,038
2020-05-111,0351,0551,0351,05017,2001,050
2020-05-081,0201,0399861,03413,1001,034
2020-05-079621,0159461,0148,0001,014
2020-05-019599599349502,600950
2020-04-3092997892995911,500959
2020-04-289229429159325,300932
2020-04-279129219059076,300907
2020-04-249509509029027,900902
2020-04-238719208719209,500920
2020-04-2288888883286015,700860
2020-04-2193895489189321,800893
2020-04-2098498494596214,700962
2020-04-179701,00896296219,100962
2020-04-1689296589295022,100950
2020-04-1588892787789318,800893
2020-04-1487192787191819,000918
2020-04-138728888678675,700867
2020-04-1088090586187219,000872
2020-04-0984686784586511,300865
2020-04-0884686384084116,500841
2020-04-0787588583984711,500847
2020-04-0680883179081511,700815
2020-04-038208357868077,600807
2020-04-028398397977988,200798
2020-04-0178782678578510,700785
2020-03-3184884878080015,900800
2020-03-3080481875581814,700818
2020-03-2778081776981227,100812
2020-03-2682082072072010,400720
2020-03-2586386380082011,700820
2020-03-247137887137889,400788
2020-03-2367973667571310,100713
2020-03-1970872367867915,900679
2020-03-1875579570470412,300704
2020-03-1771277369974034,100740
2020-03-1679679775075718,500757
2020-03-1379580272073644,700736
2020-03-1291292786087028,800870
2020-03-1198999390891120,500911
2020-03-1096099891098923,300989
2020-03-091,0471,05996099029,400990
2020-03-061,0881,0901,0581,0818,5001,081
2020-03-051,1111,1281,0901,1284,1001,128
2020-03-041,0511,1051,0511,1018,6001,101
2020-03-031,1791,1791,0631,09519,8001,095
2020-03-021,0261,1291,0261,11124,0001,111
2020-02-281,1581,1581,0561,05638,1001,056
2020-02-271,2011,2171,1701,18024,2001,180
2020-02-261,2311,2361,1911,21921,0001,219
2020-02-251,1961,2511,1911,23120,0001,231
2020-02-211,3181,3351,3141,3166,0001,316
2020-02-201,3711,3751,3141,32125,8001,321
2020-02-191,3381,3721,3381,3719,0001,371
2020-02-181,4401,4421,3361,34332,3001,343
2020-02-171,4401,4531,3811,41927,5001,419
2020-02-141,3551,4791,3501,46555,9001,465
2020-02-131,3341,3641,3291,3387,8001,338
2020-02-121,3211,3381,3211,3346,2001,334
2020-02-101,3291,3341,3111,3203,7001,320
2020-02-071,3411,3411,3141,3259,7001,325
2020-02-061,3301,3441,3301,34210,4001,342
2020-02-051,3431,3431,3181,32611,5001,326
2020-02-041,2981,3331,2701,31339,1001,313
2020-02-031,3021,3361,2881,32810,5001,328
2020-01-311,3171,3571,3101,32812,3001,328
2020-01-301,3701,3701,3091,32923,7001,329
2020-01-291,3941,3941,3311,37013,1001,370
2020-01-281,3651,3971,3651,3898,7001,389
2020-01-271,4131,4131,3611,36516,4001,365
2020-01-241,4231,4871,4131,43139,6001,431
2020-01-231,3881,4161,3721,41313,4001,413
2020-01-221,3671,3971,3541,37011,7001,370
2020-01-211,3701,3901,3331,36729,8001,367
2020-01-201,3281,3831,3071,37371,6001,373
2020-01-171,2821,3241,2821,31923,5001,319
2020-01-161,2901,2921,2701,28021,5001,280
2020-01-151,2751,2761,2591,2735,4001,273
2020-01-141,2411,2771,2391,25812,9001,258
2020-01-101,2361,2491,2351,2396,8001,239
2020-01-091,2331,2341,2121,2267,9001,226
2020-01-081,2511,2511,2001,22215,0001,222
2020-01-071,2501,2531,2421,2426,0001,242
2020-01-061,2441,2571,2341,24311,8001,243

分割・併合履歴 ： なし