日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エスリード(8877)の株価時系列情報

エスリード(8877)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,500 3,500 3,445 3,460 174,000
2024/03/27 3,630 3,630 3,590 3,615 216,500
2024/03/26 3,580 3,610 3,570 3,605 60,200
2024/03/25 3,650 3,650 3,590 3,595 82,300
2024/03/22 3,680 3,700 3,640 3,660 55,600
2024/03/21 3,730 3,730 3,670 3,675 74,200
2024/03/19 3,610 3,660 3,570 3,660 46,100
2024/03/18 3,630 3,635 3,580 3,600 39,900
2024/03/15 3,585 3,615 3,555 3,600 38,400
2024/03/14 3,520 3,585 3,510 3,585 38,200
2024/03/13 3,520 3,560 3,480 3,510 53,900
2024/03/12 3,425 3,490 3,390 3,490 59,700
2024/03/11 3,450 3,465 3,400 3,430 57,200
2024/03/08 3,415 3,485 3,400 3,475 73,900
2024/03/07 3,420 3,425 3,385 3,405 87,600
2024/03/06 3,360 3,410 3,360 3,400 93,000
2024/03/05 3,380 3,385 3,340 3,370 59,400
2024/03/04 3,440 3,450 3,375 3,380 106,900
2024/03/01 3,470 3,475 3,420 3,430 71,900
2024/02/29 3,460 3,485 3,440 3,475 74,100
2024/02/28 3,425 3,470 3,425 3,460 75,400
2024/02/27 3,380 3,435 3,365 3,430 43,200
2024/02/26 3,405 3,420 3,360 3,360 43,500
2024/02/22 3,395 3,395 3,345 3,380 33,400
2024/02/21 3,390 3,410 3,330 3,340 48,900
2024/02/20 3,400 3,415 3,390 3,410 37,900
2024/02/19 3,385 3,385 3,340 3,345 57,100
2024/02/16 3,360 3,400 3,355 3,380 30,800
2024/02/15 3,400 3,400 3,325 3,325 26,300
2024/02/14 3,360 3,370 3,280 3,345 67,000
2024/02/13 3,360 3,375 3,340 3,370 27,600
2024/02/09 3,360 3,385 3,335 3,335 39,800
2024/02/08 3,380 3,390 3,320 3,380 43,200
2024/02/07 3,395 3,400 3,375 3,400 31,600
2024/02/06 3,450 3,450 3,400 3,400 30,700
2024/02/05 3,440 3,465 3,390 3,455 44,100
2024/02/02 3,455 3,465 3,390 3,390 67,400
2024/02/01 3,505 3,510 3,450 3,455 36,800
2024/01/31 3,470 3,505 3,465 3,505 32,200
2024/01/30 3,550 3,555 3,480 3,480 63,300
2024/01/29 3,550 3,550 3,490 3,550 75,400
2024/01/26 3,635 3,670 3,410 3,510 214,500
2024/01/25 3,595 3,645 3,595 3,645 23,600
2024/01/24 3,630 3,630 3,570 3,585 32,800
2024/01/23 3,625 3,635 3,590 3,615 26,200
2024/01/22 3,580 3,625 3,580 3,610 19,300
2024/01/19 3,580 3,605 3,570 3,580 20,900
2024/01/18 3,600 3,630 3,570 3,570 31,500
2024/01/17 3,620 3,670 3,600 3,600 23,700
2024/01/16 3,725 3,730 3,610 3,610 44,800
2024/01/15 3,650 3,705 3,630 3,705 30,900
2024/01/12 3,645 3,650 3,595 3,615 36,100
2024/01/11 3,655 3,690 3,635 3,645 39,600
2024/01/10 3,570 3,645 3,560 3,645 37,600
2024/01/09 3,605 3,645 3,545 3,575 38,100
2024/01/05 3,610 3,610 3,505 3,600 39,900
2024/01/04 3,450 3,500 3,420 3,500 31,500
2023/12/29 3,405 3,430 3,370 3,430 29,500
2023/12/28 3,385 3,440 3,375 3,405 24,800
2023/12/27 3,410 3,415 3,335 3,385 42,400
2023/12/26 3,270 3,405 3,255 3,385 61,000
2023/12/25 3,250 3,275 3,240 3,265 25,600
2023/12/22 3,245 3,260 3,205 3,230 15,500
2023/12/21 3,220 3,250 3,195 3,245 21,700
2023/12/20 3,225 3,265 3,225 3,235 28,200
2023/12/19 3,200 3,210 3,160 3,210 23,000
2023/12/18 3,180 3,190 3,145 3,190 21,000
2023/12/15 3,200 3,220 3,180 3,210 20,900
2023/12/14 3,235 3,240 3,175 3,200 25,800
2023/12/13 3,275 3,275 3,225 3,225 32,200
2023/12/12 3,245 3,280 3,230 3,240 38,900
2023/12/11 3,160 3,200 3,155 3,195 17,300
2023/12/08 3,175 3,225 3,130 3,130 34,000
2023/12/07 3,185 3,215 3,175 3,200 25,100
2023/12/06 3,120 3,190 3,120 3,190 17,500
2023/12/05 3,170 3,180 3,120 3,120 17,600
2023/12/04 3,155 3,190 3,140 3,170 14,300
2023/12/01 3,190 3,190 3,145 3,170 19,800
2023/11/30 3,170 3,180 3,120 3,180 18,400
2023/11/29 3,165 3,225 3,145 3,145 43,900
2023/11/28 3,095 3,150 3,065 3,130 23,300
2023/11/27 3,085 3,130 3,080 3,080 17,400
2023/11/24 3,100 3,100 3,080 3,080 14,300
2023/11/22 3,050 3,100 3,050 3,085 14,000
2023/11/21 3,050 3,070 3,035 3,035 22,400
2023/11/20 3,105 3,115 3,055 3,055 16,700
2023/11/17 3,055 3,105 3,055 3,105 14,200
2023/11/16 3,055 3,095 3,055 3,075 14,000
2023/11/15 3,100 3,100 3,050 3,060 13,900
2023/11/14 3,090 3,095 3,065 3,085 11,500
2023/11/13 3,075 3,100 3,055 3,065 12,000
2023/11/10 3,050 3,070 3,010 3,060 17,100
2023/11/09 3,000 3,060 3,000 3,050 19,900
2023/11/08 3,085 3,085 2,978 3,000 42,700
2023/11/07 3,120 3,145 3,060 3,060 29,900
2023/11/06 3,150 3,150 3,120 3,120 20,300
2023/11/02 3,165 3,165 3,070 3,105 26,600
2023/11/01 3,140 3,160 3,105 3,130 36,300
2023/10/31 3,040 3,100 3,010 3,100 32,600
2023/10/30 3,020 3,110 2,997 3,040 45,500
2023/10/27 2,932 3,025 2,921 3,025 78,900
2023/10/26 2,999 3,040 2,874 2,922 159,100
2023/10/25 2,999 3,020 2,962 2,993 27,200
2023/10/24 2,973 2,984 2,879 2,971 36,000
2023/10/23 3,010 3,035 2,983 2,986 17,300
2023/10/20 3,005 3,030 2,995 3,020 15,400
2023/10/19 3,020 3,040 2,996 3,005 12,300
2023/10/18 3,030 3,045 3,005 3,045 12,800
2023/10/17 3,040 3,070 3,000 3,020 18,100
2023/10/16 3,050 3,055 3,005 3,010 22,600
2023/10/13 3,105 3,110 3,050 3,065 23,300
2023/10/12 3,095 3,110 3,080 3,105 14,500
2023/10/11 3,120 3,120 3,065 3,075 22,900
2023/10/10 3,045 3,110 3,040 3,100 39,700
2023/10/06 2,938 3,005 2,938 2,989 26,300
2023/10/05 2,847 2,938 2,847 2,932 34,200
2023/10/04 2,904 2,915 2,825 2,826 72,600
2023/10/03 3,045 3,045 2,971 2,979 25,500
2023/10/02 3,030 3,105 3,030 3,050 23,800
2023/09/29 3,125 3,125 3,015 3,025 24,200
2023/09/28 3,110 3,140 3,085 3,110 26,000
2023/09/27 3,100 3,150 3,080 3,150 35,700
2023/09/26 3,160 3,160 3,105 3,110 36,000
2023/09/25 3,180 3,210 3,160 3,160 14,500
2023/09/22 3,165 3,190 3,140 3,170 21,700
2023/09/21 3,185 3,220 3,185 3,190 16,800
2023/09/20 3,255 3,255 3,195 3,200 29,000
2023/09/19 3,245 3,255 3,220 3,255 34,300
2023/09/15 3,190 3,260 3,175 3,215 48,400
2023/09/14 3,125 3,185 3,120 3,180 24,300
2023/09/13 3,150 3,170 3,120 3,120 33,100
2023/09/12 3,180 3,200 3,155 3,170 13,200
2023/09/11 3,190 3,210 3,135 3,165 28,600
2023/09/08 3,235 3,240 3,175 3,180 45,600
2023/09/07 3,140 3,255 3,120 3,250 58,900
2023/09/06 3,140 3,160 3,135 3,155 24,400
2023/09/05 3,180 3,180 3,125 3,155 36,400
2023/09/04 3,065 3,125 3,060 3,120 44,800
2023/09/01 2,979 3,040 2,978 3,040 44,300
2023/08/31 2,960 2,981 2,958 2,968 20,500
2023/08/30 2,941 2,990 2,941 2,967 28,000
2023/08/29 2,945 2,954 2,922 2,951 21,200
2023/08/28 2,929 2,948 2,920 2,948 21,000
2023/08/25 2,925 2,926 2,910 2,921 19,000
2023/08/24 2,902 2,945 2,902 2,940 22,800
2023/08/23 2,864 2,918 2,864 2,910 19,600
2023/08/22 2,846 2,850 2,830 2,850 12,400
2023/08/21 2,803 2,848 2,800 2,833 23,900
2023/08/18 2,800 2,814 2,792 2,803 24,300
2023/08/17 2,864 2,885 2,782 2,836 44,200
2023/08/16 2,902 2,917 2,864 2,874 38,300
2023/08/15 2,993 2,993 2,919 2,924 34,900
2023/08/14 3,025 3,030 2,968 2,978 36,300
2023/08/10 2,993 3,030 2,968 3,025 37,200
2023/08/09 3,020 3,025 2,984 3,005 18,000
2023/08/08 2,990 3,015 2,977 3,015 21,800
2023/08/07 2,952 2,978 2,952 2,963 15,500
2023/08/04 2,946 2,998 2,940 2,976 30,900
2023/08/03 2,972 2,990 2,950 2,964 37,100
2023/08/02 3,055 3,055 2,995 3,000 45,000
2023/08/01 3,050 3,065 3,005 3,065 43,900
2023/07/31 2,985 3,035 2,948 3,025 51,100
2023/07/28 2,962 3,015 2,915 2,946 79,000
2023/07/27 2,903 2,950 2,853 2,912 104,900
2023/07/26 2,920 2,920 2,860 2,901 43,800
2023/07/25 2,874 2,900 2,865 2,900 31,200
2023/07/24 2,863 2,873 2,846 2,853 26,200
2023/07/21 2,809 2,836 2,789 2,826 27,500
2023/07/20 2,800 2,832 2,791 2,809 32,300
2023/07/19 2,800 2,831 2,750 2,780 38,200
2023/07/18 2,681 2,764 2,681 2,761 49,100
2023/07/14 2,697 2,706 2,642 2,658 33,600
2023/07/13 2,700 2,700 2,633 2,671 34,800
2023/07/12 2,672 2,730 2,654 2,685 54,400
2023/07/11 2,653 2,663 2,629 2,635 22,900
2023/07/10 2,635 2,654 2,622 2,633 26,800
2023/07/07 2,620 2,645 2,579 2,625 32,800
2023/07/06 2,676 2,676 2,633 2,639 33,000
2023/07/05 2,675 2,685 2,636 2,678 26,700
2023/07/04 2,629 2,677 2,623 2,675 43,000
2023/07/03 2,626 2,631 2,590 2,613 23,300
2023/06/30 2,587 2,600 2,576 2,595 30,600
2023/06/29 2,574 2,588 2,554 2,571 21,600
2023/06/28 2,535 2,567 2,535 2,567 33,200
2023/06/27 2,526 2,526 2,485 2,516 33,900
2023/06/26 2,563 2,563 2,503 2,547 19,400
2023/06/23 2,579 2,610 2,531 2,555 48,100
2023/06/22 2,544 2,584 2,544 2,568 25,400
2023/06/21 2,548 2,584 2,529 2,544 46,000
2023/06/20 2,580 2,580 2,537 2,548 38,900
2023/06/19 2,588 2,588 2,560 2,584 54,400
2023/06/16 2,613 2,613 2,572 2,580 34,400
2023/06/15 2,553 2,626 2,552 2,598 54,000
2023/06/14 2,598 2,623 2,553 2,559 47,800
2023/06/13 2,637 2,643 2,567 2,582 68,600
2023/06/12 2,590 2,637 2,579 2,633 58,000
2023/06/09 2,534 2,581 2,532 2,577 39,700
2023/06/08 2,561 2,590 2,519 2,534 33,600
2023/06/07 2,610 2,618 2,531 2,531 63,700
2023/06/06 2,560 2,604 2,541 2,594 54,300

このページの先頭へ