KabuInsight

エスエルディー

3223
スタンダード/小売業/SLD Entertainment Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13940.0940.0930.0930.0-5.0-0.53%2,700
2026-03-12940.0940.0931.0935.0+5.0+0.54%3,700
2026-03-11924.0936.0923.0930.0+18.0+1.97%3,000
2026-03-10906.0915.0891.0912.0+21.0+2.36%3,600
2026-03-09907.0916.0869.0891.0-25.0-2.73%14,000
2026-03-06911.0919.0910.0916.0+5.0+0.55%4,800
2026-03-05909.0919.0907.0911.0+4.0+0.44%8,000
2026-03-04922.0923.0907.0907.0-15.0-1.63%6,800
2026-03-03923.0928.0922.0922.0-4.0-0.43%7,200
2026-03-02939.0940.0915.0926.0-14.0-1.49%10,400
2026-02-27953.0953.0940.0940.0-14.0-1.47%14,200
2026-02-26970.0970.0951.0954.0-46.0-4.60%29,500
2026-02-251,000.01,001.0995.01,000.00.00.00%29,900
2026-02-24992.01,008.0990.01,000.0+4.0+0.40%9,600
2026-02-201,001.01,010.0980.0996.0-8.0-0.80%21,800
2026-02-191,015.01,015.01,004.01,004.0-7.0-0.69%5,800
2026-02-181,013.01,014.01,005.01,011.0-2.0-0.20%4,800
2026-02-171,012.01,017.01,010.01,013.00.00.00%4,400
2026-02-161,018.01,020.01,011.01,013.0-2.0-0.20%6,300
2026-02-131,012.01,018.01,012.01,015.0-1.0-0.10%2,900
2026-02-121,017.01,020.01,014.01,016.0+5.0+0.49%5,900
2026-02-101,015.01,018.01,011.01,011.0+1.0+0.10%3,800
2026-02-091,023.01,023.01,010.01,010.0-5.0-0.49%7,600
2026-02-061,021.01,026.01,014.01,015.0-8.0-0.78%4,400
2026-02-051,018.01,025.01,015.01,023.0+5.0+0.49%2,900
2026-02-041,011.01,018.01,002.01,018.0+7.0+0.69%6,500
2026-02-031,027.01,027.0997.01,011.0-8.0-0.79%11,500
2026-02-021,029.01,038.01,018.01,019.0-11.0-1.07%7,100
2026-01-301,022.01,045.01,022.01,030.0+2.0+0.19%7,200
2026-01-291,024.01,028.01,019.01,028.0+7.0+0.69%5,300
2026-01-281,031.01,040.01,021.01,021.0-10.0-0.97%8,500
2026-01-271,032.01,037.01,031.01,031.0-9.0-0.87%3,300
2026-01-261,058.01,058.01,040.01,040.0-4.0-0.38%2,900
2026-01-231,041.01,063.01,041.01,044.0-3.0-0.29%4,100
2026-01-221,066.01,088.01,036.01,047.0+6.0+0.58%8,200
2026-01-211,060.01,060.01,040.01,041.0-22.0-2.07%8,100
2026-01-201,073.01,073.01,063.01,063.0-4.0-0.37%1,700
2026-01-191,072.01,095.01,065.01,067.0-5.0-0.47%6,100
2026-01-161,070.01,090.01,070.01,072.0+5.0+0.47%3,300
2026-01-151,091.01,098.01,052.01,067.0-37.0-3.35%11,500
2026-01-141,129.01,129.01,088.01,104.0-26.0-2.30%14,100
2026-01-131,129.01,130.01,128.01,130.0+1.0+0.09%1,500
2026-01-091,128.01,136.01,128.01,129.0+1.0+0.09%5,900
2026-01-081,115.01,128.01,115.01,128.0+11.0+0.98%2,000
2026-01-071,116.01,121.01,116.01,117.0-2.0-0.18%2,000
2026-01-061,114.01,122.01,105.01,119.0+7.0+0.63%7,600
2026-01-051,113.01,122.01,112.01,112.0+3.0+0.27%3,200
2025-12-301,094.01,115.01,094.01,109.0+11.0+1.00%2,500
2025-12-291,121.01,139.01,098.01,098.0-14.0-1.26%9,800
2025-12-261,100.01,113.01,100.01,112.0+12.0+1.09%4,500
2025-12-251,106.01,112.01,100.01,100.0-8.0-0.72%7,300
2025-12-241,100.01,108.01,082.01,108.0+8.0+0.73%5,300
2025-12-231,107.01,107.01,095.01,100.0+10.0+0.92%2,800
2025-12-221,100.01,111.01,089.01,090.0+12.0+1.11%5,500
2025-12-191,102.01,103.01,071.01,078.0-22.0-2.00%1,200
2025-12-181,105.01,115.01,100.01,100.0-5.0-0.45%3,200
2025-12-171,090.01,105.01,084.01,105.0+20.0+1.84%5,000
2025-12-161,079.01,085.01,079.01,085.0+25.0+2.36%300
2025-12-151,066.01,066.01,060.01,060.0-16.0-1.49%1,200
2025-12-121,060.01,080.01,060.01,076.0+2.0+0.19%5,700
2025-12-111,079.01,079.01,074.01,074.0-6.0-0.56%1,300
2025-12-101,077.01,080.01,068.01,080.0-5.0-0.46%2,300
2025-12-091,098.01,098.01,085.01,085.0-15.0-1.36%2,000
2025-12-081,108.01,108.01,096.01,100.0+1.0+0.09%2,800
2025-12-051,108.01,109.01,092.01,099.0+3.0+0.27%2,900
2025-12-041,111.01,111.01,091.01,096.0-7.0-0.63%2,500
2025-12-031,095.01,117.01,090.01,103.0+12.0+1.10%9,700
2025-12-021,095.01,121.01,079.01,091.0+14.0+1.30%7,200
2025-12-011,101.01,101.01,075.01,077.0+6.0+0.56%7,100
2025-11-281,058.01,084.01,058.01,071.0+12.0+1.13%3,600
2025-11-271,059.01,059.01,055.01,059.0+3.0+0.28%1,100
2025-11-261,037.01,056.01,037.01,056.0+7.0+0.67%4,100
2025-11-251,076.01,076.01,046.01,049.0+3.0+0.29%7,700
2025-11-211,061.01,061.01,046.01,046.0-16.0-1.51%1,500
2025-11-201,037.01,062.01,037.01,062.0+28.0+2.71%3,300
2025-11-191,025.01,034.01,025.01,034.0+6.0+0.58%1,400
2025-11-181,001.01,028.01,001.01,028.0+18.0+1.78%3,300
2025-11-171,045.01,045.0998.01,010.0-27.0-2.60%24,100
2025-11-141,081.01,098.01,035.01,037.0-58.0-5.30%7,600
2025-11-131,070.01,127.01,065.01,095.0+24.0+2.24%5,600
2025-11-121,087.01,100.01,071.01,071.0-16.0-1.47%7,400
2025-11-111,124.01,125.01,083.01,087.0-17.0-1.54%15,900
2025-11-101,119.01,149.01,100.01,104.0-45.0-3.92%21,100
2025-11-071,135.01,206.01,083.01,149.0+1.0+0.09%92,000
2025-11-061,013.01,148.01,013.01,148.0+150.0+15.03%108,900
2025-11-05997.0998.0993.0998.0-2.0-0.20%9,700
2025-11-041,007.01,017.01,000.01,000.0+5.0+0.50%7,600
2025-10-311,010.01,010.0995.0995.0-1.0-0.10%1,900
2025-10-30995.01,002.0995.0996.0+3.0+0.30%1,400
2025-10-29998.0998.0990.0993.0-5.0-0.50%1,800
2025-10-281,005.01,005.0998.0998.0-9.0-0.89%700
2025-10-27990.01,007.0990.01,007.0+11.0+1.10%2,600
2025-10-241,013.01,013.0996.0996.0-2.0-0.20%6,700
2025-10-23999.01,005.0998.0998.0-1.0-0.10%4,200
2025-10-221,017.01,017.0999.0999.0-21.0-2.06%5,200
2025-10-211,020.01,020.01,020.01,020.0+18.0+1.80%300
2025-10-201,024.01,024.0998.01,002.0-16.0-1.57%5,900
2025-10-171,028.01,028.01,010.01,018.0-10.0-0.97%4,200
2025-10-161,040.01,040.01,028.01,028.0-18.0-1.72%4,100
2025-10-151,051.01,060.01,039.01,046.0+1.0+0.10%11,700
2025-10-141,035.01,051.01,035.01,045.0-16.0-1.51%5,600
2025-10-101,042.01,069.01,035.01,061.0+21.0+2.02%6,000
2025-10-091,045.01,045.01,030.01,040.0+3.0+0.29%3,800
2025-10-081,040.01,040.01,033.01,037.0+8.0+0.78%2,000
2025-10-071,049.01,049.01,020.01,029.0-24.0-2.28%9,700
2025-10-061,056.01,056.01,040.01,053.0+20.0+1.94%3,100
2025-10-031,033.01,044.01,033.01,033.00.00.00%1,300
2025-10-021,046.01,046.01,016.01,033.0-3.0-0.29%2,300
2025-10-011,052.01,052.01,012.01,036.0-11.0-1.05%6,000
2025-09-301,058.01,058.01,044.01,047.0-11.0-1.04%1,100
2025-09-291,045.01,059.01,044.01,058.0+3.0+0.28%2,500
2025-09-261,036.01,064.01,036.01,055.0+23.0+2.23%4,600
2025-09-251,030.01,046.01,029.01,032.0+4.0+0.39%6,100
2025-09-241,031.01,054.01,028.01,028.0+9.0+0.88%8,900
2025-09-221,045.01,089.01,018.01,019.0+4.0+0.39%38,500
2025-09-191,054.01,330.0974.01,015.0-54.0-5.05%348,200
2025-09-181,080.01,080.01,050.01,069.0-10.0-0.93%8,100
2025-09-171,070.01,090.01,033.01,079.0-21.0-1.91%13,800
2025-09-16990.01,116.0981.01,100.0+111.0+11.22%20,700
2025-09-12987.0993.0986.0989.0——2,100

直近120営業日分を表示