シルバーエッグ・テクノロジー
3961グロース/情報･通信業/Silver Egg Technology CO.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 764.0 | 764.0 | 763.0 | 763.0 | -1.0 | -0.13% | 500 |
| 2026-03-12 | 764.0 | 764.0 | 764.0 | 764.0 | 0.0 | 0.00% | 1,000 |
| 2026-03-11 | 764.0 | 764.0 | 764.0 | 764.0 | 0.0 | 0.00% | 1,200 |
| 2026-03-10 | 764.0 | 766.0 | 764.0 | 764.0 | 0.0 | 0.00% | 2,700 |
| 2026-03-09 | 764.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 4,300 |
| 2026-03-06 | 764.0 | 765.0 | 764.0 | 764.0 | +1.0 | +0.13% | 6,800 |
| 2026-03-05 | 763.0 | 764.0 | 763.0 | 763.0 | -1.0 | -0.13% | 3,200 |
| 2026-03-04 | 763.0 | 765.0 | 763.0 | 764.0 | 0.0 | 0.00% | 4,800 |
| 2026-03-03 | 765.0 | 765.0 | 764.0 | 764.0 | -1.0 | -0.13% | 1,000 |
| 2026-03-02 | 764.0 | 765.0 | 763.0 | 765.0 | +2.0 | +0.26% | 3,800 |
| 2026-02-27 | 764.0 | 765.0 | 763.0 | 763.0 | -2.0 | -0.26% | 2,200 |
| 2026-02-26 | 764.0 | 765.0 | 764.0 | 765.0 | +1.0 | +0.13% | 3,200 |
| 2026-02-25 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-24 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 9,100 |
| 2026-02-20 | 763.0 | 765.0 | 763.0 | 764.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-19 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 300 |
| 2026-02-18 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 1,000 |
| 2026-02-17 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 400 |
| 2026-02-16 | 763.0 | 764.0 | 763.0 | 764.0 | +1.0 | +0.13% | 1,300 |
| 2026-02-13 | 763.0 | 764.0 | 763.0 | 763.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-12 | 763.0 | 763.0 | 763.0 | 763.0 | 0.0 | 0.00% | 800 |
| 2026-02-10 | 763.0 | 764.0 | 763.0 | 763.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-09 | 763.0 | 763.0 | 763.0 | 763.0 | -1.0 | -0.13% | 1,300 |
| 2026-02-06 | 764.0 | 764.0 | 764.0 | 764.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 764.0 | 764.0 | 764.0 | 764.0 | 0.0 | 0.00% | 1,100 |
| 2026-02-04 | 764.0 | 764.0 | 764.0 | 764.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-03 | 764.0 | 766.0 | 764.0 | 764.0 | -2.0 | -0.26% | 1,300 |
| 2026-02-02 | 766.0 | 766.0 | 766.0 | 766.0 | 0.0 | 0.00% | 700 |
| 2026-01-30 | 763.0 | 766.0 | 763.0 | 766.0 | +1.0 | +0.13% | 1,100 |
| 2026-01-29 | 763.0 | 765.0 | 763.0 | 765.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-28 | 766.0 | 766.0 | 764.0 | 765.0 | +1.0 | +0.13% | 2,600 |
| 2026-01-27 | 764.0 | 766.0 | 763.0 | 764.0 | +1.0 | +0.13% | 1,200 |
| 2026-01-26 | 764.0 | 764.0 | 763.0 | 763.0 | -1.0 | -0.13% | 1,500 |
| 2026-01-23 | 762.0 | 764.0 | 762.0 | 764.0 | +2.0 | +0.26% | 10,900 |
| 2026-01-22 | 762.0 | 763.0 | 762.0 | 762.0 | 0.0 | 0.00% | 4,700 |
| 2026-01-21 | 762.0 | 763.0 | 762.0 | 762.0 | 0.0 | 0.00% | 11,200 |
| 2026-01-20 | 762.0 | 763.0 | 762.0 | 762.0 | 0.0 | 0.00% | 24,700 |
| 2026-01-19 | 762.0 | 763.0 | 762.0 | 762.0 | 0.0 | 0.00% | 3,300 |
| 2026-01-16 | 762.0 | 763.0 | 762.0 | 762.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-15 | 762.0 | 763.0 | 762.0 | 762.0 | 0.0 | 0.00% | 2,400 |
| 2026-01-14 | 763.0 | 763.0 | 762.0 | 762.0 | -1.0 | -0.13% | 11,200 |
| 2026-01-13 | 763.0 | 764.0 | 763.0 | 763.0 | -1.0 | -0.13% | 7,800 |
| 2026-01-09 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-08 | 763.0 | 764.0 | 763.0 | 764.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-07 | 764.0 | 765.0 | 763.0 | 764.0 | 0.0 | 0.00% | 5,200 |
| 2026-01-06 | 764.0 | 765.0 | 764.0 | 764.0 | 0.0 | 0.00% | 13,800 |
| 2026-01-05 | 764.0 | 764.0 | 764.0 | 764.0 | -1.0 | -0.13% | 21,400 |
| 2025-12-30 | 766.0 | 766.0 | 765.0 | 765.0 | -1.0 | -0.13% | 16,100 |
| 2025-12-29 | 766.0 | 767.0 | 766.0 | 766.0 | 0.0 | 0.00% | 9,100 |
| 2025-12-26 | 767.0 | 767.0 | 766.0 | 766.0 | 0.0 | 0.00% | 11,200 |
| 2025-12-25 | 768.0 | 768.0 | 766.0 | 766.0 | -1.0 | -0.13% | 17,700 |
| 2025-12-24 | 767.0 | 768.0 | 767.0 | 767.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-23 | 767.0 | 768.0 | 767.0 | 767.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-22 | 768.0 | 769.0 | 767.0 | 767.0 | -1.0 | -0.13% | 34,800 |
| 2025-12-19 | 768.0 | 769.0 | 768.0 | 768.0 | +1.0 | +0.13% | 46,100 |
| 2025-12-18 | 767.0 | 768.0 | 767.0 | 767.0 | -1.0 | -0.13% | 61,800 |
| 2025-12-17 | 767.0 | 768.0 | 767.0 | 768.0 | +1.0 | +0.13% | 53,000 |
| 2025-12-16 | 767.0 | 767.0 | 767.0 | 767.0 | 0.0 | 0.00% | 7,400 |
| 2025-12-15 | 767.0 | 768.0 | 767.0 | 767.0 | 0.0 | 0.00% | 18,900 |
| 2025-12-12 | 767.0 | 767.0 | 767.0 | 767.0 | 0.0 | 0.00% | 37,400 |
| 2025-12-11 | 767.0 | 768.0 | 767.0 | 767.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-10 | 767.0 | 768.0 | 767.0 | 767.0 | 0.0 | 0.00% | 35,500 |
| 2025-12-09 | 767.0 | 767.0 | 766.0 | 767.0 | +1.0 | +0.13% | 54,100 |
| 2025-12-08 | 765.0 | 767.0 | 765.0 | 766.0 | +1.0 | +0.13% | 74,000 |
| 2025-12-05 | 766.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 34,000 |
| 2025-12-04 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 12,800 |
| 2025-12-03 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 26,800 |
| 2025-12-02 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 15,600 |
| 2025-12-01 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 32,000 |
| 2025-11-28 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 75,600 |
| 2025-11-27 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 15,700 |
| 2025-11-26 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 31,100 |
| 2025-11-25 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 27,900 |
| 2025-11-21 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 19,600 |
| 2025-11-20 | 765.0 | 766.0 | 765.0 | 765.0 | 0.0 | 0.00% | 30,400 |
| 2025-11-19 | 764.0 | 766.0 | 764.0 | 765.0 | +1.0 | +0.13% | 174,000 |
| 2025-11-18 | 765.0 | 766.0 | 763.0 | 764.0 | +58.0 | +8.22% | 271,300 |
| 2025-11-17 | 706.0 | 706.0 | 706.0 | 706.0 | +100.0 | +16.50% | 5,400 |
| 2025-11-14 | 606.0 | 606.0 | 606.0 | 606.0 | -3.0 | -0.49% | 100 |
| 2025-11-13 | 609.0 | 609.0 | 609.0 | 609.0 | -5.0 | -0.81% | 400 |
| 2025-11-12 | 609.0 | 614.0 | 607.0 | 614.0 | +9.0 | +1.49% | 1,500 |
| 2025-11-11 | 610.0 | 610.0 | 605.0 | 605.0 | -2.0 | -0.33% | 800 |
| 2025-11-10 | 608.0 | 611.0 | 607.0 | 607.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-07 | 607.0 | 607.0 | 607.0 | 607.0 | 0.0 | 0.00% | 500 |
| 2025-11-06 | 615.0 | 615.0 | 605.0 | 607.0 | -8.0 | -1.30% | 6,700 |
| 2025-11-05 | 625.0 | 625.0 | 615.0 | 615.0 | -5.0 | -0.81% | 4,000 |
| 2025-11-04 | 619.0 | 622.0 | 617.0 | 620.0 | 0.0 | 0.00% | 5,900 |
| 2025-10-31 | 622.0 | 630.0 | 620.0 | 620.0 | -2.0 | -0.32% | 2,700 |
| 2025-10-30 | 624.0 | 626.0 | 622.0 | 622.0 | -2.0 | -0.32% | 3,700 |
| 2025-10-29 | 626.0 | 626.0 | 624.0 | 624.0 | -2.0 | -0.32% | 3,200 |
| 2025-10-28 | 634.0 | 635.0 | 625.0 | 626.0 | -9.0 | -1.42% | 5,000 |
| 2025-10-27 | 633.0 | 641.0 | 632.0 | 635.0 | +2.0 | +0.32% | 1,800 |
| 2025-10-24 | 634.0 | 635.0 | 633.0 | 633.0 | 0.0 | 0.00% | 2,700 |
| 2025-10-23 | 635.0 | 635.0 | 633.0 | 633.0 | -10.0 | -1.56% | 300 |
| 2025-10-22 | 629.0 | 644.0 | 629.0 | 643.0 | +14.0 | +2.23% | 3,600 |
| 2025-10-21 | 630.0 | 630.0 | 629.0 | 629.0 | -2.0 | -0.32% | 1,200 |
| 2025-10-20 | 637.0 | 637.0 | 631.0 | 631.0 | +3.0 | +0.48% | 1,100 |
| 2025-10-17 | 635.0 | 642.0 | 626.0 | 628.0 | -10.0 | -1.57% | 3,500 |
| 2025-10-16 | 646.0 | 646.0 | 638.0 | 638.0 | -1.0 | -0.16% | 700 |
| 2025-10-15 | 639.0 | 639.0 | 638.0 | 639.0 | 0.0 | 0.00% | 700 |
| 2025-10-14 | 640.0 | 640.0 | 639.0 | 639.0 | -1.0 | -0.16% | 3,800 |
| 2025-10-10 | 640.0 | 641.0 | 640.0 | 640.0 | -1.0 | -0.16% | 1,700 |
| 2025-10-09 | 643.0 | 643.0 | 641.0 | 641.0 | +1.0 | +0.16% | 900 |
| 2025-10-08 | 642.0 | 648.0 | 640.0 | 640.0 | -2.0 | -0.31% | 2,700 |
| 2025-10-07 | 650.0 | 654.0 | 641.0 | 642.0 | +1.0 | +0.16% | 11,000 |
| 2025-10-06 | 647.0 | 647.0 | 641.0 | 641.0 | +1.0 | +0.16% | 2,700 |
| 2025-10-03 | 638.0 | 642.0 | 635.0 | 640.0 | +8.0 | +1.27% | 1,800 |
| 2025-10-02 | 642.0 | 643.0 | 632.0 | 632.0 | -6.0 | -0.94% | 5,200 |
| 2025-10-01 | 649.0 | 650.0 | 637.0 | 638.0 | -11.0 | -1.69% | 10,000 |
| 2025-09-30 | 644.0 | 649.0 | 640.0 | 649.0 | +1.0 | +0.15% | 700 |
| 2025-09-29 | 641.0 | 654.0 | 641.0 | 648.0 | +9.0 | +1.41% | 1,400 |
| 2025-09-26 | 641.0 | 650.0 | 639.0 | 639.0 | -1.0 | -0.16% | 3,100 |
| 2025-09-25 | 640.0 | 640.0 | 640.0 | 640.0 | -1.0 | -0.16% | 1,100 |
| 2025-09-24 | 638.0 | 641.0 | 638.0 | 641.0 | +3.0 | +0.47% | 2,700 |
| 2025-09-22 | 640.0 | 645.0 | 638.0 | 638.0 | -5.0 | -0.78% | 1,000 |
| 2025-09-19 | 641.0 | 643.0 | 639.0 | 643.0 | -1.0 | -0.16% | 1,900 |
| 2025-09-18 | 645.0 | 648.0 | 644.0 | 644.0 | -1.0 | -0.16% | 1,200 |
| 2025-09-17 | 640.0 | 645.0 | 639.0 | 645.0 | +6.0 | +0.94% | 2,600 |
| 2025-09-16 | 648.0 | 648.0 | 635.0 | 639.0 | -1.0 | -0.16% | 8,300 |
| 2025-09-12 | 641.0 | 641.0 | 640.0 | 640.0 | — | — | 4,000 |
直近120営業日分を表示