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 |
|---|---|---|---|---|---|
| 2026/03/27 | 6,350 | 6,430 | 6,340 | 6,360 | 134,300 |
| 2026/03/26 | 6,390 | 6,440 | 6,330 | 6,370 | 93,200 |
| 2026/03/25 | 6,380 | 6,420 | 6,340 | 6,340 | 54,900 |
| 2026/03/24 | 6,200 | 6,280 | 6,180 | 6,260 | 62,300 |
| 2026/03/23 | 6,160 | 6,190 | 5,980 | 6,050 | 107,300 |
| 2026/03/19 | 6,460 | 6,510 | 6,190 | 6,190 | 258,200 |
| 2026/03/18 | 6,590 | 6,660 | 6,580 | 6,660 | 36,800 |
| 2026/03/17 | 6,520 | 6,590 | 6,490 | 6,500 | 33,900 |
| 2026/03/16 | 6,550 | 6,600 | 6,480 | 6,480 | 42,600 |
| 2026/03/13 | 6,530 | 6,600 | 6,530 | 6,540 | 44,600 |
| 2026/03/12 | 6,710 | 6,720 | 6,580 | 6,600 | 48,100 |
| 2026/03/11 | 6,900 | 6,930 | 6,800 | 6,800 | 24,600 |
| 2026/03/10 | 6,860 | 6,940 | 6,790 | 6,820 | 40,300 |
| 2026/03/09 | 6,650 | 6,730 | 6,490 | 6,710 | 59,800 |
| 2026/03/06 | 6,920 | 7,020 | 6,870 | 6,980 | 32,600 |
| 2026/03/05 | 7,110 | 7,240 | 6,980 | 7,020 | 38,100 |
| 2026/03/04 | 7,070 | 7,090 | 6,810 | 6,890 | 58,700 |
| 2026/03/03 | 7,460 | 7,500 | 7,210 | 7,210 | 42,700 |
| 2026/03/02 | 7,390 | 7,470 | 7,320 | 7,460 | 39,300 |
| 2026/02/27 | 7,350 | 7,560 | 7,310 | 7,540 | 44,400 |
| 2026/02/26 | 7,250 | 7,330 | 7,220 | 7,280 | 33,600 |
| 2026/02/25 | 7,200 | 7,280 | 7,190 | 7,240 | 26,800 |
| 2026/02/24 | 7,210 | 7,240 | 7,130 | 7,200 | 24,300 |
| 2026/02/20 | 7,200 | 7,230 | 7,120 | 7,220 | 20,500 |
| 2026/02/19 | 7,080 | 7,260 | 7,070 | 7,250 | 29,000 |
| 2026/02/18 | 6,960 | 7,110 | 6,960 | 7,080 | 19,700 |
| 2026/02/17 | 6,970 | 7,050 | 6,940 | 6,960 | 27,300 |
| 2026/02/16 | 7,070 | 7,110 | 6,980 | 6,980 | 28,900 |
| 2026/02/13 | 7,300 | 7,300 | 7,030 | 7,060 | 34,700 |
| 2026/02/12 | 7,180 | 7,350 | 7,180 | 7,300 | 31,100 |
| 2026/02/10 | 7,060 | 7,190 | 7,030 | 7,150 | 23,900 |
| 2026/02/09 | 6,960 | 7,080 | 6,950 | 7,010 | 34,700 |
| 2026/02/06 | 6,900 | 6,900 | 6,750 | 6,860 | 22,800 |
| 2026/02/05 | 6,830 | 6,890 | 6,800 | 6,810 | 29,400 |
| 2026/02/04 | 6,750 | 6,800 | 6,700 | 6,750 | 24,400 |
| 2026/02/03 | 6,610 | 6,700 | 6,610 | 6,700 | 28,600 |
| 2026/02/02 | 6,810 | 6,810 | 6,550 | 6,610 | 49,400 |
| 2026/01/30 | 6,860 | 6,920 | 6,550 | 6,750 | 49,300 |
| 2026/01/29 | 6,820 | 6,880 | 6,700 | 6,860 | 25,500 |
| 2026/01/28 | 6,910 | 6,910 | 6,810 | 6,820 | 24,500 |
| 2026/01/27 | 7,050 | 7,050 | 6,960 | 6,970 | 20,400 |
| 2026/01/26 | 7,200 | 7,200 | 6,980 | 7,050 | 34,900 |
| 2026/01/23 | 7,340 | 7,340 | 7,210 | 7,210 | 16,800 |
| 2026/01/22 | 7,180 | 7,310 | 7,160 | 7,310 | 15,200 |
| 2026/01/21 | 7,180 | 7,290 | 7,150 | 7,180 | 22,500 |
| 2026/01/20 | 7,300 | 7,300 | 7,180 | 7,200 | 22,000 |
| 2026/01/19 | 7,310 | 7,330 | 7,250 | 7,300 | 16,300 |
| 2026/01/16 | 7,240 | 7,340 | 7,150 | 7,300 | 22,000 |
| 2026/01/15 | 7,210 | 7,260 | 7,150 | 7,160 | 26,900 |
| 2026/01/14 | 7,090 | 7,240 | 7,050 | 7,210 | 29,400 |
| 2026/01/13 | 6,970 | 7,110 | 6,890 | 7,070 | 40,800 |
| 2026/01/09 | 6,790 | 6,900 | 6,790 | 6,830 | 18,500 |
| 2026/01/08 | 6,820 | 6,870 | 6,800 | 6,800 | 21,800 |
| 2026/01/07 | 6,800 | 6,890 | 6,750 | 6,780 | 48,300 |
| 2026/01/06 | 6,600 | 6,850 | 6,600 | 6,820 | 37,100 |
| 2026/01/05 | 6,710 | 6,760 | 6,610 | 6,610 | 36,000 |
| 2025/12/30 | 6,740 | 6,750 | 6,680 | 6,710 | 15,800 |
| 2025/12/29 | 6,700 | 6,750 | 6,630 | 6,690 | 20,000 |
| 2025/12/26 | 6,670 | 6,720 | 6,650 | 6,690 | 14,100 |
| 2025/12/25 | 6,700 | 6,700 | 6,640 | 6,680 | 10,700 |
| 2025/12/24 | 6,660 | 6,710 | 6,620 | 6,670 | 16,900 |
| 2025/12/23 | 6,600 | 6,660 | 6,570 | 6,660 | 13,100 |
| 2025/12/22 | 6,640 | 6,650 | 6,540 | 6,600 | 28,700 |
| 2025/12/19 | 6,520 | 6,660 | 6,430 | 6,570 | 38,700 |
| 2025/12/18 | 6,440 | 6,540 | 6,440 | 6,520 | 30,600 |
| 2025/12/17 | 6,500 | 6,540 | 6,400 | 6,440 | 27,500 |
| 2025/12/16 | 6,470 | 6,570 | 6,390 | 6,390 | 27,600 |
| 2025/12/15 | 6,390 | 6,470 | 6,340 | 6,470 | 13,800 |
| 2025/12/12 | 6,390 | 6,400 | 6,310 | 6,370 | 21,100 |
| 2025/12/11 | 6,350 | 6,400 | 6,250 | 6,250 | 19,600 |
| 2025/12/10 | 6,220 | 6,370 | 6,160 | 6,340 | 22,500 |
| 2025/12/09 | 6,260 | 6,260 | 6,130 | 6,180 | 14,600 |
| 2025/12/08 | 6,180 | 6,260 | 6,180 | 6,260 | 10,800 |
| 2025/12/05 | 6,290 | 6,310 | 6,170 | 6,170 | 11,300 |
| 2025/12/04 | 6,200 | 6,300 | 6,190 | 6,300 | 16,800 |
| 2025/12/03 | 6,280 | 6,280 | 6,190 | 6,190 | 17,300 |
| 2025/12/02 | 6,320 | 6,320 | 6,220 | 6,280 | 21,300 |
| 2025/12/01 | 6,480 | 6,480 | 6,330 | 6,340 | 26,300 |
| 2025/11/28 | 6,450 | 6,540 | 6,450 | 6,480 | 25,400 |
| 2025/11/27 | 6,380 | 6,490 | 6,340 | 6,470 | 24,800 |
| 2025/11/26 | 6,430 | 6,480 | 6,370 | 6,410 | 28,400 |
| 2025/11/25 | 6,420 | 6,440 | 6,330 | 6,400 | 22,300 |
| 2025/11/21 | 6,180 | 6,370 | 6,180 | 6,370 | 27,000 |
| 2025/11/20 | 6,050 | 6,230 | 6,050 | 6,210 | 20,100 |
| 2025/11/19 | 6,070 | 6,110 | 6,010 | 6,030 | 16,500 |
| 2025/11/18 | 6,210 | 6,210 | 6,070 | 6,070 | 25,200 |
| 2025/11/17 | 6,280 | 6,280 | 6,170 | 6,200 | 17,200 |
| 2025/11/14 | 6,100 | 6,250 | 6,030 | 6,240 | 25,300 |
| 2025/11/13 | 6,140 | 6,290 | 6,110 | 6,130 | 22,800 |
| 2025/11/12 | 6,090 | 6,150 | 6,060 | 6,120 | 29,300 |
| 2025/11/11 | 6,020 | 6,070 | 5,950 | 6,070 | 35,600 |
| 2025/11/10 | 5,710 | 6,020 | 5,700 | 6,020 | 48,500 |
| 2025/11/07 | 5,670 | 5,690 | 5,620 | 5,690 | 18,000 |
| 2025/11/06 | 5,600 | 5,670 | 5,600 | 5,650 | 23,000 |
| 2025/11/05 | 5,580 | 5,650 | 5,450 | 5,600 | 40,700 |
| 2025/11/04 | 5,520 | 5,580 | 5,410 | 5,550 | 48,200 |
| 2025/10/31 | 5,400 | 5,610 | 5,330 | 5,440 | 53,200 |
| 2025/10/30 | 5,390 | 5,420 | 5,330 | 5,390 | 25,200 |
| 2025/10/29 | 5,660 | 5,660 | 5,330 | 5,390 | 86,200 |
| 2025/10/28 | 5,810 | 5,820 | 5,650 | 5,670 | 41,300 |
| 2025/10/27 | 5,860 | 5,890 | 5,840 | 5,850 | 19,600 |
| 2025/10/24 | 5,910 | 5,910 | 5,850 | 5,850 | 23,900 |
| 2025/10/23 | 5,730 | 5,910 | 5,700 | 5,900 | 26,900 |
| 2025/10/22 | 5,680 | 5,770 | 5,670 | 5,730 | 28,700 |
| 2025/10/21 | 5,580 | 5,680 | 5,580 | 5,670 | 20,100 |
| 2025/10/20 | 5,550 | 5,620 | 5,550 | 5,620 | 24,100 |
| 2025/10/17 | 5,420 | 5,510 | 5,420 | 5,490 | 21,100 |
| 2025/10/16 | 5,410 | 5,500 | 5,410 | 5,460 | 34,100 |
| 2025/10/15 | 5,220 | 5,370 | 5,220 | 5,330 | 11,900 |
| 2025/10/14 | 5,170 | 5,270 | 5,160 | 5,220 | 19,900 |
| 2025/10/10 | 5,290 | 5,290 | 5,230 | 5,270 | 25,600 |
| 2025/10/09 | 5,370 | 5,400 | 5,310 | 5,330 | 20,400 |
| 2025/10/08 | 5,430 | 5,490 | 5,390 | 5,390 | 12,700 |
| 2025/10/07 | 5,500 | 5,500 | 5,430 | 5,430 | 21,600 |
| 2025/10/06 | 5,420 | 5,500 | 5,390 | 5,500 | 23,800 |
| 2025/10/03 | 5,310 | 5,360 | 5,310 | 5,350 | 8,500 |
| 2025/10/02 | 5,300 | 5,380 | 5,270 | 5,280 | 25,300 |
| 2025/10/01 | 5,420 | 5,420 | 5,220 | 5,270 | 25,400 |
| 2025/09/30 | 5,540 | 5,540 | 5,440 | 5,440 | 18,600 |
| 2025/09/29 | 5,520 | 5,550 | 5,430 | 5,530 | 28,500 |
| 2025/09/26 | 5,520 | 5,620 | 5,500 | 5,610 | 33,200 |
| 2025/09/25 | 5,490 | 5,500 | 5,440 | 5,500 | 16,700 |
| 2025/09/24 | 5,460 | 5,480 | 5,430 | 5,430 | 17,700 |
| 2025/09/22 | 5,550 | 5,560 | 5,480 | 5,480 | 15,300 |
| 2025/09/19 | 5,470 | 5,520 | 5,410 | 5,500 | 39,800 |
| 2025/09/18 | 5,530 | 5,540 | 5,400 | 5,450 | 29,100 |
| 2025/09/17 | 5,380 | 5,500 | 5,330 | 5,480 | 34,300 |
| 2025/09/16 | 5,360 | 5,400 | 5,310 | 5,400 | 19,700 |
| 2025/09/12 | 5,380 | 5,410 | 5,330 | 5,360 | 19,400 |
| 2025/09/11 | 5,430 | 5,450 | 5,350 | 5,380 | 15,300 |
| 2025/09/10 | 5,430 | 5,440 | 5,380 | 5,420 | 10,200 |
| 2025/09/09 | 5,350 | 5,450 | 5,330 | 5,400 | 28,300 |
| 2025/09/08 | 5,300 | 5,350 | 5,280 | 5,350 | 17,400 |
| 2025/09/05 | 5,210 | 5,300 | 5,190 | 5,290 | 16,900 |
| 2025/09/04 | 5,160 | 5,220 | 5,140 | 5,210 | 12,600 |
| 2025/09/03 | 5,210 | 5,240 | 5,110 | 5,160 | 18,200 |
| 2025/09/02 | 5,150 | 5,260 | 5,120 | 5,210 | 25,000 |
| 2025/09/01 | 5,100 | 5,210 | 5,090 | 5,100 | 15,200 |
| 2025/08/29 | 5,150 | 5,150 | 5,090 | 5,130 | 16,200 |
| 2025/08/28 | 5,180 | 5,200 | 5,130 | 5,150 | 14,000 |
| 2025/08/27 | 5,090 | 5,180 | 5,050 | 5,160 | 19,100 |
| 2025/08/26 | 5,230 | 5,230 | 5,090 | 5,090 | 28,900 |
| 2025/08/25 | 5,320 | 5,330 | 5,240 | 5,260 | 29,100 |
| 2025/08/22 | 5,310 | 5,310 | 5,220 | 5,290 | 22,700 |
| 2025/08/21 | 5,260 | 5,420 | 5,240 | 5,290 | 36,800 |
| 2025/08/20 | 5,250 | 5,280 | 5,210 | 5,220 | 12,500 |
| 2025/08/19 | 5,250 | 5,280 | 5,210 | 5,250 | 17,600 |
| 2025/08/18 | 5,130 | 5,240 | 5,090 | 5,220 | 30,400 |
| 2025/08/15 | 5,160 | 5,200 | 5,130 | 5,150 | 20,000 |
| 2025/08/14 | 5,110 | 5,180 | 5,060 | 5,150 | 22,900 |
| 2025/08/13 | 5,050 | 5,200 | 5,050 | 5,120 | 28,600 |
| 2025/08/12 | 5,050 | 5,080 | 5,000 | 5,050 | 28,300 |
| 2025/08/08 | 5,010 | 5,050 | 5,000 | 5,040 | 16,300 |
| 2025/08/07 | 5,000 | 5,060 | 5,000 | 5,020 | 21,000 |
| 2025/08/06 | 4,880 | 5,030 | 4,880 | 5,020 | 32,000 |
| 2025/08/05 | 4,930 | 4,930 | 4,865 | 4,880 | 19,700 |
| 2025/08/04 | 4,710 | 4,880 | 4,710 | 4,880 | 29,400 |
| 2025/08/01 | 4,660 | 4,810 | 4,660 | 4,780 | 45,800 |
| 2025/07/31 | 4,730 | 4,745 | 4,600 | 4,670 | 64,000 |
| 2025/07/30 | 4,695 | 4,740 | 4,695 | 4,700 | 15,200 |
| 2025/07/29 | 4,670 | 4,690 | 4,635 | 4,680 | 14,500 |
| 2025/07/28 | 4,770 | 4,770 | 4,675 | 4,690 | 16,500 |
| 2025/07/25 | 4,730 | 4,765 | 4,700 | 4,735 | 16,100 |
| 2025/07/24 | 4,690 | 4,770 | 4,690 | 4,715 | 21,200 |
| 2025/07/23 | 4,660 | 4,690 | 4,610 | 4,690 | 24,500 |
| 2025/07/22 | 4,590 | 4,625 | 4,585 | 4,600 | 13,300 |
| 2025/07/18 | 4,655 | 4,660 | 4,590 | 4,595 | 13,500 |
| 2025/07/17 | 4,650 | 4,680 | 4,620 | 4,655 | 11,700 |
| 2025/07/16 | 4,730 | 4,730 | 4,670 | 4,680 | 16,100 |
| 2025/07/15 | 4,785 | 4,795 | 4,730 | 4,730 | 17,600 |
| 2025/07/14 | 4,710 | 4,820 | 4,680 | 4,785 | 29,200 |
| 2025/07/11 | 4,660 | 4,745 | 4,640 | 4,715 | 20,600 |
| 2025/07/10 | 4,650 | 4,680 | 4,630 | 4,660 | 25,000 |
| 2025/07/09 | 4,585 | 4,645 | 4,580 | 4,625 | 20,300 |
| 2025/07/08 | 4,555 | 4,585 | 4,525 | 4,580 | 18,100 |
| 2025/07/07 | 4,510 | 4,545 | 4,490 | 4,535 | 16,500 |
| 2025/07/04 | 4,545 | 4,550 | 4,525 | 4,530 | 14,700 |
| 2025/07/03 | 4,560 | 4,580 | 4,505 | 4,525 | 16,800 |
| 2025/07/02 | 4,520 | 4,585 | 4,520 | 4,560 | 12,400 |
| 2025/07/01 | 4,595 | 4,595 | 4,485 | 4,570 | 22,200 |
| 2025/06/30 | 4,525 | 4,670 | 4,505 | 4,595 | 39,800 |
| 2025/06/27 | 4,475 | 4,525 | 4,475 | 4,520 | 30,200 |
| 2025/06/26 | 4,480 | 4,525 | 4,460 | 4,470 | 15,600 |
| 2025/06/25 | 4,570 | 4,570 | 4,485 | 4,500 | 13,600 |
| 2025/06/24 | 4,585 | 4,600 | 4,530 | 4,540 | 14,300 |
| 2025/06/23 | 4,500 | 4,600 | 4,485 | 4,555 | 30,100 |
| 2025/06/20 | 4,520 | 4,550 | 4,515 | 4,540 | 25,900 |
| 2025/06/19 | 4,490 | 4,540 | 4,475 | 4,535 | 14,800 |
| 2025/06/18 | 4,455 | 4,500 | 4,455 | 4,500 | 14,700 |
| 2025/06/17 | 4,405 | 4,450 | 4,405 | 4,440 | 11,200 |
| 2025/06/16 | 4,420 | 4,450 | 4,400 | 4,400 | 10,400 |
| 2025/06/13 | 4,445 | 4,450 | 4,380 | 4,420 | 23,800 |
| 2025/06/12 | 4,475 | 4,485 | 4,435 | 4,460 | 15,400 |
| 2025/06/11 | 4,465 | 4,465 | 4,435 | 4,455 | 11,700 |
| 2025/06/10 | 4,435 | 4,490 | 4,415 | 4,465 | 26,700 |
| 2025/06/09 | 4,505 | 4,515 | 4,430 | 4,435 | 22,400 |
| 2025/06/06 | 4,535 | 4,560 | 4,500 | 4,515 | 17,900 |
| 2025/06/05 | 4,495 | 4,560 | 4,470 | 4,530 | 34,300 |
| 2025/06/04 | 4,385 | 4,485 | 4,385 | 4,480 | 27,600 |
| 2025/06/03 | 4,380 | 4,380 | 4,335 | 4,355 | 18,800 |