3961 シルバーエッグ・テクノロジー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	761	771	753	756	18,800	756
2023-12-28	763	795	751	765	44,500	765
2023-12-27	731	881	731	750	573,200	750
2023-12-26	730	750	727	731	21,000	731
2023-12-25	760	760	730	731	14,500	731
2023-12-22	758	767	758	758	4,600	758
2023-12-21	780	784	758	758	7,900	758
2023-12-20	782	796	781	781	11,000	781
2023-12-19	789	794	782	782	8,700	782
2023-12-18	864	891	771	793	81,800	793
2023-12-15	777	933	731	894	139,300	894
2023-12-14	786	788	775	783	6,600	783
2023-12-13	788	788	777	786	2,400	786
2023-12-12	810	810	781	782	7,500	782
2023-12-11	820	823	813	813	4,300	813
2023-12-08	813	823	813	823	3,300	823
2023-12-07	823	826	807	813	30,300	813
2023-12-06	870	870	853	853	10,200	853
2023-12-05	880	892	869	877	4,400	877
2023-12-04	891	891	877	882	6,100	882
2023-12-01	900	900	888	893	1,600	893
2023-11-30	884	905	858	886	9,400	886
2023-11-29	885	898	883	889	2,400	889
2023-11-28	890	892	876	890	3,300	890
2023-11-27	901	902	890	899	3,800	899
2023-11-24	884	903	884	891	5,500	891
2023-11-22	878	899	871	891	1,500	891
2023-11-21	908	908	890	890	2,500	890
2023-11-20	874	910	874	890	7,500	890
2023-11-17	888	899	859	859	11,000	859
2023-11-16	895	909	895	895	5,300	895
2023-11-15	910	912	890	906	8,000	906
2023-11-14	911	946	896	896	14,700	896
2023-11-13	950	950	888	896	22,600	896
2023-11-10	939	959	890	935	34,800	935
2023-11-09	897	924	878	924	21,300	924
2023-11-08	864	886	856	872	4,700	872
2023-11-07	860	870	860	869	1,300	869
2023-11-06	854	874	854	860	3,600	860
2023-11-02	863	865	853	860	2,500	860
2023-11-01	849	868	849	861	2,700	861
2023-10-31	838	868	838	857	4,900	857
2023-10-30	864	885	864	866	2,800	866
2023-10-27	870	888	856	881	5,600	881
2023-10-26	870	909	866	866	8,300	866
2023-10-25	891	891	870	882	2,700	882
2023-10-24	908	918	854	894	7,300	894
2023-10-23	903	921	890	908	4,200	908
2023-10-20	907	926	890	903	3,600	903
2023-10-19	880	930	880	907	7,500	907
2023-10-18	854	890	854	890	4,300	890
2023-10-17	860	887	855	855	4,700	855
2023-10-16	862	895	861	875	4,500	875
2023-10-13	873	897	873	892	4,200	892
2023-10-12	875	875	865	872	2,700	872
2023-10-11	895	904	851	877	6,300	877
2023-10-10	900	903	884	894	3,000	894
2023-10-06	893	905	880	900	5,200	900
2023-10-05	874	908	870	890	10,700	890
2023-10-04	842	959	835	879	59,200	879
2023-10-03	825	849	822	838	4,200	838
2023-10-02	855	861	828	834	7,600	834
2023-09-29	850	863	842	855	6,800	855
2023-09-28	870	871	845	865	5,800	865
2023-09-27	844	869	842	869	5,800	869
2023-09-26	888	893	844	844	13,100	844
2023-09-25	856	898	856	888	6,600	888
2023-09-22	841	870	839	855	7,200	855
2023-09-21	865	867	842	852	7,900	852
2023-09-20	867	876	866	872	4,900	872
2023-09-19	894	900	861	873	11,000	873
2023-09-15	837	894	837	893	18,000	893
2023-09-14	828	842	828	835	5,800	835
2023-09-13	844	850	821	828	8,200	828
2023-09-12	842	862	841	846	4,700	846
2023-09-11	870	870	846	846	7,500	846
2023-09-08	871	880	855	866	11,100	866
2023-09-07	894	906	871	872	18,700	872
2023-09-06	886	898	880	889	9,700	889
2023-09-05	881	892	876	880	1,800	880
2023-09-04	884	893	880	880	3,100	880
2023-09-01	881	893	869	893	4,200	893
2023-08-31	878	884	868	883	6,400	883
2023-08-30	894	916	865	883	11,400	883
2023-08-29	903	914	889	895	8,000	895
2023-08-28	905	919	895	902	8,500	902
2023-08-25	878	902	875	902	10,000	902
2023-08-24	900	913	890	908	11,100	908
2023-08-23	850	884	848	884	7,400	884
2023-08-22	854	872	850	851	8,000	851
2023-08-21	844	860	833	854	9,800	854
2023-08-18	817	848	817	833	6,800	833
2023-08-17	829	829	800	820	14,000	820
2023-08-16	872	882	817	837	29,400	837
2023-08-15	893	908	888	897	2,900	897
2023-08-14	914	948	892	893	11,800	893
2023-08-10	894	914	894	899	8,200	899
2023-08-09	882	925	882	891	9,600	891
2023-08-08	908	920	895	897	4,000	897
2023-08-07	888	902	868	899	8,400	899
2023-08-04	884	905	880	892	21,600	892
2023-08-03	887	907	881	890	8,100	890
2023-08-02	893	914	887	902	7,300	902
2023-08-01	913	915	897	905	4,800	905
2023-07-31	890	930	890	902	16,000	902
2023-07-28	901	905	879	883	17,200	883
2023-07-27	907	922	900	904	9,700	904
2023-07-26	915	923	904	914	5,200	914
2023-07-25	919	926	908	923	9,200	923
2023-07-24	910	944	906	919	13,100	919
2023-07-21	928	929	906	906	13,100	906
2023-07-20	937	942	925	927	7,500	927
2023-07-19	924	965	924	951	16,200	951
2023-07-18	922	944	922	922	6,700	922
2023-07-14	952	956	922	923	17,900	923
2023-07-13	942	959	904	952	23,000	952
2023-07-12	980	980	940	940	18,900	940
2023-07-11	939	986	939	986	22,900	986
2023-07-10	949	957	932	938	19,100	938
2023-07-07	939	948	914	946	17,300	946
2023-07-06	928	928	897	914	41,500	914
2023-07-05	955	960	933	940	37,100	940
2023-07-04	965	981	953	966	30,600	966
2023-07-03	1,000	1,002	948	950	81,900	950
2023-06-30	1,053	1,053	981	995	77,400	995
2023-06-29	1,038	1,071	1,012	1,058	52,200	1,058
2023-06-28	992	1,015	974	999	41,600	999
2023-06-27	983	995	971	977	23,100	977
2023-06-26	1,021	1,035	992	1,001	35,400	1,001
2023-06-23	1,075	1,093	1,000	1,030	75,800	1,030
2023-06-22	1,145	1,149	1,069	1,075	67,900	1,075
2023-06-21	1,220	1,220	1,164	1,172	54,900	1,172
2023-06-20	1,250	1,306	1,152	1,226	288,200	1,226
2023-06-19	1,124	1,216	1,124	1,212	215,100	1,212
2023-06-16	1,090	1,125	1,080	1,094	34,300	1,094
2023-06-15	1,067	1,115	1,065	1,085	30,800	1,085
2023-06-14	1,158	1,195	1,087	1,095	60,400	1,095
2023-06-13	1,175	1,210	1,116	1,147	107,400	1,147
2023-06-12	1,077	1,184	1,063	1,165	199,500	1,165
2023-06-09	1,062	1,124	1,047	1,047	112,200	1,047
2023-06-08	1,103	1,177	1,051	1,095	544,200	1,095
2023-06-07	1,300	1,348	1,079	1,119	2,911,300	1,119
2023-06-06	1,000	1,135	978	1,135	1,189,900	1,135
2023-06-05	941	1,000	917	985	58,100	985
2023-06-02	892	941	882	929	46,500	929
2023-06-01	888	903	874	894	16,700	894
2023-05-31	870	919	870	903	40,100	903
2023-05-30	890	890	850	871	17,900	871
2023-05-29	858	895	846	895	28,400	895
2023-05-26	946	951	842	843	73,900	843
2023-05-25	951	971	880	937	116,600	937
2023-05-24	846	970	846	950	111,000	950
2023-05-23	893	893	835	835	33,800	835
2023-05-22	858	900	858	893	30,200	893
2023-05-19	800	858	800	858	25,900	858
2023-05-18	812	826	793	800	18,700	800
2023-05-17	850	863	810	815	23,400	815
2023-05-16	830	859	820	835	27,800	835
2023-05-15	801	832	800	818	23,100	818
2023-05-12	795	801	786	786	7,700	786
2023-05-11	794	801	787	791	15,000	791
2023-05-10	808	808	797	806	3,900	806
2023-05-09	810	815	798	805	8,100	805
2023-05-08	786	797	786	795	13,900	795
2023-05-02	783	797	780	786	13,700	786
2023-05-01	802	807	786	786	24,100	786
2023-04-28	855	856	797	800	36,100	800
2023-04-27	820	868	820	851	30,400	851
2023-04-26	808	825	796	820	17,400	820
2023-04-25	816	825	811	811	8,000	811
2023-04-24	815	845	815	816	32,400	816
2023-04-21	828	828	796	815	47,600	815
2023-04-20	840	854	819	822	41,200	822
2023-04-19	905	905	840	840	59,400	840
2023-04-18	942	951	883	891	90,000	891
2023-04-17	973	1,038	936	950	133,100	950
2023-04-14	1,038	1,080	987	988	129,000	988
2023-04-13	1,008	1,118	968	1,038	309,200	1,038
2023-04-12	950	1,043	950	1,008	242,600	1,008
2023-04-11	953	956	924	943	28,800	943
2023-04-10	910	968	907	953	51,300	953
2023-04-07	918	953	909	909	50,200	909
2023-04-06	916	968	900	923	98,000	923
2023-04-05	939	957	913	926	70,300	926
2023-04-04	1,008	1,008	934	949	125,000	949
2023-04-03	1,013	1,044	985	1,010	197,800	1,010
2023-03-31	1,200	1,220	1,000	1,030	904,200	1,030
2023-03-30	1,104	1,393	1,100	1,171	5,187,700	1,171
2023-03-29	973	1,093	883	1,093	1,526,000	1,093
2023-03-28	819	943	777	943	255,200	943
2023-03-27	741	820	741	793	38,200	793
2023-03-24	748	748	733	733	3,700	733
2023-03-23	729	748	729	748	2,300	748
2023-03-22	715	747	712	737	5,200	737
2023-03-20	719	724	712	715	2,700	715
2023-03-17	714	740	714	727	4,200	727
2023-03-16	721	721	708	710	2,600	710
2023-03-15	734	734	722	722	300	722
2023-03-14	746	746	719	719	5,400	719
2023-03-13	745	745	720	731	3,600	731
2023-03-10	754	757	747	747	1,800	747
2023-03-09	752	753	745	753	1,400	753
2023-03-08	745	759	745	759	1,000	759
2023-03-07	748	750	742	745	3,300	745
2023-03-06	756	761	730	748	5,700	748
2023-03-03	739	756	739	756	1,300	756
2023-03-02	750	750	739	739	800	739
2023-03-01	749	754	743	754	1,000	754
2023-02-28	758	760	758	758	1,000	758
2023-02-27	749	759	749	758	1,200	758
2023-02-24	749	750	749	749	2,300	749
2023-02-22	748	748	737	737	1,500	737
2023-02-21	741	744	736	736	1,400	736
2023-02-20	745	745	735	739	1,400	739
2023-02-17	721	742	716	726	5,100	726
2023-02-16	721	723	721	723	1,300	723
2023-02-15	721	721	721	721	200	721
2023-02-14	733	733	720	721	3,300	721
2023-02-13	749	749	711	718	9,700	718
2023-02-10	765	784	740	755	17,400	755
2023-02-09	762	791	752	776	19,500	776
2023-02-08	746	762	746	762	4,200	762
2023-02-07	733	740	732	740	2,000	740
2023-02-06	731	735	731	732	2,400	732
2023-02-03	744	744	728	733	1,800	733
2023-02-02	745	745	730	744	2,100	744
2023-02-01	732	746	732	737	1,200	737
2023-01-31	728	732	727	732	2,700	732
2023-01-30	729	729	722	729	1,800	729
2023-01-27	714	729	714	729	1,200	729
2023-01-26	728	730	725	725	1,900	725
2023-01-25	716	730	715	725	2,100	725
2023-01-24	728	729	713	713	1,600	713
2023-01-23	725	728	725	728	400	728
2023-01-20	723	723	723	723	100	723
2023-01-19	725	725	721	722	900	722
2023-01-18	726	726	725	726	400	726
2023-01-17	727	727	726	726	700	726
2023-01-16	717	717	717	717	1,100	717
2023-01-13	701	722	701	717	7,100	717
2023-01-12	719	719	693	718	5,300	718
2023-01-11	719	719	719	719	100	719
2023-01-10	715	715	710	710	1,600	710
2023-01-06	715	715	706	715	2,200	715
2023-01-05	707	715	701	715	2,100	715
2023-01-04	701	703	701	701	1,400	701

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31