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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,370 | 4,765 | 4,285 | 4,450 | 124,500 |
| 2024/07/25 | 4,370 | 4,455 | 4,315 | 4,440 | 28,100 |
| 2024/07/24 | 4,520 | 4,540 | 4,440 | 4,470 | 27,100 |
| 2024/07/23 | 4,535 | 4,600 | 4,500 | 4,505 | 30,200 |
| 2024/07/22 | 4,670 | 4,670 | 4,550 | 4,550 | 31,600 |
| 2024/07/19 | 4,660 | 4,755 | 4,610 | 4,675 | 38,000 |
| 2024/07/18 | 4,800 | 4,805 | 4,700 | 4,700 | 26,800 |
| 2024/07/17 | 4,860 | 4,900 | 4,810 | 4,810 | 37,400 |
| 2024/07/16 | 4,660 | 4,855 | 4,660 | 4,805 | 35,100 |
| 2024/07/12 | 4,700 | 4,780 | 4,655 | 4,655 | 26,700 |
| 2024/07/11 | 4,775 | 4,775 | 4,695 | 4,710 | 25,800 |
| 2024/07/10 | 4,785 | 4,810 | 4,720 | 4,775 | 34,600 |
| 2024/07/09 | 4,690 | 4,780 | 4,685 | 4,780 | 37,400 |
| 2024/07/08 | 4,725 | 4,770 | 4,615 | 4,640 | 29,000 |
| 2024/07/05 | 4,570 | 4,720 | 4,570 | 4,705 | 46,000 |
| 2024/07/04 | 4,540 | 4,585 | 4,515 | 4,550 | 18,900 |
| 2024/07/03 | 4,490 | 4,545 | 4,490 | 4,540 | 21,800 |
| 2024/07/02 | 4,515 | 4,560 | 4,450 | 4,485 | 33,000 |
| 2024/07/01 | 4,505 | 4,530 | 4,450 | 4,515 | 20,500 |
| 2024/06/28 | 4,560 | 4,560 | 4,470 | 4,495 | 15,300 |
| 2024/06/27 | 4,490 | 4,560 | 4,490 | 4,560 | 19,200 |
| 2024/06/26 | 4,520 | 4,560 | 4,480 | 4,515 | 19,900 |
| 2024/06/25 | 4,440 | 4,535 | 4,440 | 4,515 | 32,900 |
| 2024/06/24 | 4,420 | 4,450 | 4,370 | 4,430 | 25,400 |
| 2024/06/21 | 4,410 | 4,500 | 4,385 | 4,400 | 25,600 |
| 2024/06/20 | 4,455 | 4,465 | 4,405 | 4,445 | 20,400 |
| 2024/06/19 | 4,375 | 4,490 | 4,375 | 4,455 | 25,400 |
| 2024/06/18 | 4,470 | 4,470 | 4,320 | 4,360 | 34,100 |
| 2024/06/17 | 4,505 | 4,520 | 4,400 | 4,415 | 45,400 |
| 2024/06/14 | 4,350 | 4,565 | 4,320 | 4,550 | 70,500 |
| 2024/06/13 | 4,280 | 4,390 | 4,240 | 4,355 | 48,900 |
| 2024/06/12 | 4,250 | 4,380 | 4,250 | 4,275 | 37,700 |
| 2024/06/11 | 4,170 | 4,295 | 4,155 | 4,250 | 44,100 |
| 2024/06/10 | 4,085 | 4,210 | 4,080 | 4,180 | 31,100 |
| 2024/06/07 | 4,005 | 4,085 | 4,005 | 4,070 | 14,900 |
| 2024/06/06 | 4,040 | 4,070 | 3,995 | 4,005 | 16,400 |
| 2024/06/05 | 4,080 | 4,095 | 4,040 | 4,045 | 14,800 |
| 2024/06/04 | 4,035 | 4,090 | 4,035 | 4,085 | 15,000 |
| 2024/06/03 | 4,125 | 4,125 | 4,030 | 4,040 | 22,600 |
| 2024/05/31 | 3,995 | 4,140 | 3,995 | 4,125 | 55,300 |
| 2024/05/30 | 3,950 | 4,015 | 3,935 | 3,960 | 33,600 |
| 2024/05/29 | 3,985 | 4,050 | 3,950 | 3,955 | 28,100 |
| 2024/05/28 | 3,970 | 4,015 | 3,960 | 3,975 | 13,500 |
| 2024/05/27 | 4,045 | 4,045 | 3,955 | 3,970 | 16,500 |
| 2024/05/24 | 3,940 | 4,015 | 3,940 | 4,005 | 19,900 |
| 2024/05/23 | 3,980 | 3,995 | 3,930 | 3,975 | 22,500 |
| 2024/05/22 | 4,070 | 4,070 | 3,990 | 3,995 | 29,700 |
| 2024/05/21 | 4,095 | 4,160 | 4,065 | 4,110 | 23,400 |
| 2024/05/20 | 3,970 | 4,130 | 3,970 | 4,095 | 34,700 |
| 2024/05/17 | 4,040 | 4,070 | 3,970 | 3,975 | 33,900 |
| 2024/05/16 | 4,070 | 4,110 | 4,015 | 4,055 | 45,600 |
| 2024/05/15 | 4,200 | 4,220 | 4,065 | 4,120 | 64,100 |
| 2024/05/14 | 4,020 | 4,200 | 4,000 | 4,200 | 111,800 |
| 2024/05/13 | 3,760 | 4,045 | 3,745 | 3,995 | 200,700 |
| 2024/05/10 | 3,460 | 3,775 | 3,440 | 3,760 | 201,400 |
| 2024/05/09 | 3,425 | 3,455 | 3,420 | 3,430 | 13,200 |
| 2024/05/08 | 3,425 | 3,455 | 3,420 | 3,425 | 21,600 |
| 2024/05/07 | 3,425 | 3,475 | 3,395 | 3,470 | 31,500 |
| 2024/05/02 | 3,400 | 3,410 | 3,380 | 3,395 | 12,200 |
| 2024/05/01 | 3,385 | 3,405 | 3,365 | 3,400 | 15,500 |
| 2024/04/30 | 3,330 | 3,410 | 3,330 | 3,405 | 36,900 |
| 2024/04/26 | 3,285 | 3,330 | 3,270 | 3,330 | 21,300 |
| 2024/04/25 | 3,310 | 3,315 | 3,295 | 3,300 | 10,900 |
| 2024/04/24 | 3,320 | 3,330 | 3,300 | 3,310 | 22,500 |
| 2024/04/23 | 3,350 | 3,350 | 3,315 | 3,325 | 13,900 |
| 2024/04/22 | 3,275 | 3,330 | 3,275 | 3,310 | 17,300 |
| 2024/04/19 | 3,300 | 3,310 | 3,220 | 3,265 | 44,800 |
| 2024/04/18 | 3,285 | 3,345 | 3,265 | 3,335 | 21,600 |
| 2024/04/17 | 3,315 | 3,340 | 3,285 | 3,290 | 29,800 |
| 2024/04/16 | 3,395 | 3,395 | 3,310 | 3,320 | 35,800 |
| 2024/04/15 | 3,405 | 3,420 | 3,385 | 3,410 | 18,800 |
| 2024/04/12 | 3,430 | 3,460 | 3,425 | 3,430 | 18,100 |
| 2024/04/11 | 3,420 | 3,435 | 3,390 | 3,430 | 18,400 |
| 2024/04/10 | 3,420 | 3,465 | 3,420 | 3,435 | 17,300 |
| 2024/04/09 | 3,415 | 3,455 | 3,415 | 3,455 | 13,700 |
| 2024/04/08 | 3,440 | 3,440 | 3,395 | 3,425 | 23,200 |
| 2024/04/05 | 3,400 | 3,425 | 3,380 | 3,420 | 19,000 |
| 2024/04/04 | 3,425 | 3,460 | 3,425 | 3,440 | 23,400 |
| 2024/04/03 | 3,370 | 3,455 | 3,355 | 3,430 | 33,100 |
| 2024/04/02 | 3,485 | 3,485 | 3,385 | 3,390 | 40,000 |
| 2024/04/01 | 3,550 | 3,565 | 3,480 | 3,485 | 43,500 |
| 2024/03/29 | 3,495 | 3,535 | 3,480 | 3,525 | 52,300 |
| 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 |