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
2003/12/30 2,240 2,270 2,240 2,270 4,000
2003/12/29 2,260 2,260 2,245 2,250 5,600
2003/12/26 2,250 2,275 2,240 2,240 4,200
2003/12/25 2,275 2,275 2,225 2,240 4,900
2003/12/24 2,245 2,245 2,190 2,245 11,100
2003/12/22 2,250 2,270 2,170 2,250 19,200
2003/12/19 2,220 2,345 2,220 2,260 26,800
2003/12/18 2,150 2,220 2,150 2,200 21,900
2003/12/17 2,150 2,170 2,150 2,150 21,300
2003/12/16 2,020 2,185 2,020 2,150 30,300
2003/12/15 1,959 2,020 1,959 2,000 11,000
2003/12/12 1,980 1,981 1,960 1,960 18,300
2003/12/11 1,980 1,980 1,945 1,950 1,800
2003/12/10 1,980 1,980 1,928 1,928 8,000
2003/12/09 1,951 1,967 1,950 1,961 2,400
2003/12/08 1,979 1,979 1,940 1,950 5,000
2003/12/05 1,980 1,980 1,941 1,941 7,900
2003/12/04 1,974 1,983 1,960 1,970 2,100
2003/12/03 1,960 1,978 1,923 1,975 3,700
2003/12/02 1,984 1,985 1,940 1,952 6,500
2003/12/01 1,903 1,971 1,900 1,971 7,200
2003/11/28 1,955 1,955 1,902 1,920 5,700
2003/11/27 1,950 1,982 1,950 1,953 2,300
2003/11/26 1,983 1,984 1,950 1,968 5,100
2003/11/25 2,010 2,010 1,902 1,983 10,900
2003/11/21 1,960 1,960 1,898 1,898 7,200
2003/11/20 1,858 1,910 1,858 1,900 3,300
2003/11/19 1,871 1,901 1,849 1,888 12,100
2003/11/18 1,935 1,999 1,920 1,931 9,800
2003/11/17 2,115 2,140 2,000 2,005 5,600
2003/11/14 2,150 2,165 2,090 2,095 5,100
2003/11/13 2,100 2,150 2,090 2,100 9,500
2003/11/12 2,115 2,140 2,100 2,130 7,600
2003/11/11 2,150 2,150 2,010 2,125 13,500
2003/11/10 2,150 2,155 2,100 2,135 4,900
2003/11/07 2,065 2,145 2,060 2,135 8,200
2003/11/06 2,130 2,160 2,090 2,100 8,600
2003/11/05 2,180 2,195 2,080 2,115 12,600
2003/11/04 2,135 2,180 2,135 2,150 4,500
2003/10/31 2,065 2,130 2,065 2,105 3,500
2003/10/30 2,120 2,120 2,050 2,055 9,800
2003/10/29 2,170 2,190 2,100 2,100 9,000
2003/10/28 2,115 2,200 2,115 2,155 3,400
2003/10/27 2,105 2,130 2,100 2,100 5,200
2003/10/24 2,040 2,140 2,040 2,100 15,300
2003/10/23 2,105 2,140 2,000 2,000 17,700
2003/10/22 2,320 2,320 2,185 2,185 17,100
2003/10/21 2,400 2,460 2,360 2,360 35,100
2003/10/20 2,365 2,365 2,310 2,320 23,800
2003/10/17 2,305 2,320 2,250 2,285 10,200
2003/10/16 2,270 2,270 2,150 2,185 15,100
2003/10/15 2,270 2,280 2,210 2,270 8,600
2003/10/14 2,300 2,300 2,225 2,250 13,200
2003/10/10 2,300 2,360 2,290 2,320 17,400
2003/10/09 2,150 2,335 2,130 2,270 22,500
2003/10/08 2,200 2,210 2,180 2,190 14,300
2003/10/07 2,155 2,230 2,155 2,195 7,700
2003/10/06 2,210 2,235 2,165 2,165 11,200
2003/10/03 2,290 2,300 2,200 2,250 16,800
2003/10/02 2,200 2,300 2,180 2,290 44,300
2003/10/01 2,080 2,180 2,080 2,150 36,900
2003/09/30 1,960 2,220 1,960 2,200 83,200
2003/09/29 1,885 1,930 1,880 1,930 25,300
2003/09/26 1,851 1,874 1,850 1,866 10,000
2003/09/25 1,885 1,885 1,796 1,830 12,100
2003/09/24 1,870 1,900 1,870 1,900 24,300
2003/09/22 1,800 1,870 1,770 1,870 37,200
2003/09/19 1,750 1,800 1,750 1,795 27,700
2003/09/18 1,710 1,747 1,710 1,746 16,300
2003/09/17 1,710 1,715 1,690 1,708 10,600
2003/09/16 1,719 1,720 1,690 1,701 15,700
2003/09/12 1,750 1,750 1,703 1,719 14,700
2003/09/11 1,700 1,711 1,681 1,711 3,500
2003/09/10 1,679 1,721 1,679 1,718 4,600
2003/09/09 1,712 1,730 1,712 1,724 8,400
2003/09/08 1,720 1,739 1,716 1,720 16,400
2003/09/05 1,720 1,760 1,720 1,735 7,400
2003/09/04 1,740 1,757 1,715 1,719 19,200
2003/09/03 1,780 1,780 1,740 1,740 8,300
2003/09/02 1,750 1,750 1,729 1,730 5,200
2003/09/01 1,800 1,800 1,769 1,780 15,200
2003/08/29 1,687 1,795 1,652 1,753 20,600
2003/08/28 1,673 1,694 1,673 1,687 26,600
2003/08/27 1,753 1,753 1,673 1,673 7,600
2003/08/26 1,756 1,800 1,756 1,759 10,500
2003/08/25 1,800 1,810 1,755 1,755 8,200
2003/08/22 1,790 1,803 1,782 1,803 23,500
2003/08/21 1,746 1,774 1,740 1,767 20,200
2003/08/20 1,735 1,748 1,735 1,739 4,000
2003/08/19 1,715 1,750 1,714 1,735 19,000
2003/08/18 1,700 1,709 1,698 1,709 11,400
2003/08/15 1,657 1,680 1,657 1,671 12,500
2003/08/14 1,663 1,676 1,663 1,672 4,300
2003/08/13 1,681 1,700 1,663 1,697 8,500
2003/08/12 1,700 1,719 1,691 1,692 9,800
2003/08/11 1,749 1,749 1,650 1,725 15,800
2003/08/08 1,726 1,764 1,726 1,751 38,900
2003/08/07 1,696 1,768 1,670 1,756 119,800
2003/08/06 1,420 1,620 1,420 1,576 145,800
2003/08/05 1,730 1,730 1,710 1,720 10,700
2003/08/04 1,744 1,745 1,701 1,727 14,900
2003/08/01 1,750 1,779 1,750 1,759 25,700
2003/07/31 1,700 1,760 1,690 1,750 55,600
2003/07/30 1,620 1,670 1,605 1,670 27,100
2003/07/29 1,570 1,594 1,570 1,590 11,300
2003/07/28 1,549 1,561 1,520 1,560 13,500
2003/07/25 1,550 1,550 1,532 1,535 14,700
2003/07/24 1,539 1,545 1,521 1,521 14,000
2003/07/23 1,520 1,535 1,520 1,532 8,400
2003/07/22 1,521 1,538 1,520 1,520 11,300
2003/07/18 1,539 1,540 1,515 1,518 7,800
2003/07/17 1,500 1,536 1,491 1,536 20,500
2003/07/16 1,520 1,528 1,505 1,506 8,800
2003/07/15 1,540 1,541 1,519 1,540 9,000
2003/07/14 1,530 1,545 1,530 1,540 5,800
2003/07/11 1,532 1,548 1,523 1,537 7,500
2003/07/10 1,538 1,550 1,532 1,550 6,000
2003/07/09 1,550 1,550 1,529 1,538 8,400
2003/07/08 1,530 1,550 1,521 1,522 18,100
2003/07/07 1,514 1,545 1,514 1,545 11,200
2003/07/04 1,500 1,539 1,499 1,529 10,800
2003/07/03 1,550 1,550 1,502 1,502 13,000
2003/07/02 1,510 1,528 1,500 1,525 19,300
2003/07/01 1,498 1,500 1,483 1,500 12,800
2003/06/30 1,481 1,500 1,480 1,483 11,000
2003/06/27 1,452 1,510 1,452 1,501 21,800
2003/06/26 1,499 1,500 1,451 1,451 17,000
2003/06/25 1,429 1,482 1,429 1,481 51,300
2003/06/24 1,383 1,406 1,379 1,403 20,000
2003/06/23 1,382 1,382 1,362 1,374 2,800
2003/06/20 1,363 1,388 1,360 1,382 10,200
2003/06/19 1,368 1,368 1,354 1,368 12,300
2003/06/18 1,370 1,370 1,350 1,368 8,100
2003/06/17 1,340 1,358 1,339 1,350 15,600
2003/06/16 1,348 1,350 1,321 1,325 9,400
2003/06/13 1,329 1,329 1,310 1,328 13,300
2003/06/12 1,318 1,319 1,298 1,311 6,700
2003/06/11 1,310 1,320 1,310 1,317 5,800
2003/06/10 1,303 1,305 1,285 1,300 8,300
2003/06/09 1,324 1,324 1,304 1,320 3,800
2003/06/06 1,320 1,323 1,305 1,323 3,800
2003/06/05 1,330 1,336 1,318 1,328 5,900
2003/06/04 1,328 1,330 1,322 1,330 4,700
2003/06/03 1,327 1,329 1,308 1,328 5,200
2003/06/02 1,340 1,340 1,311 1,326 5,100
2003/05/30 1,338 1,360 1,335 1,346 15,400
2003/05/29 1,325 1,339 1,321 1,339 12,800
2003/05/28 1,335 1,335 1,319 1,329 8,100
2003/05/27 1,284 1,336 1,284 1,329 7,600
2003/05/26 1,342 1,342 1,317 1,324 2,700
2003/05/23 1,348 1,348 1,310 1,315 10,300
2003/05/22 1,304 1,304 1,282 1,288 4,900
2003/05/21 1,280 1,295 1,280 1,284 3,500
2003/05/20 1,227 1,253 1,227 1,249 8,800
2003/05/19 1,300 1,300 1,266 1,267 16,200
2003/05/16 1,331 1,331 1,307 1,307 6,000
2003/05/15 1,357 1,357 1,331 1,331 10,200
2003/05/14 1,337 1,361 1,337 1,337 13,100
2003/05/13 1,319 1,340 1,319 1,336 7,400
2003/05/12 1,311 1,326 1,310 1,319 16,200
2003/05/09 1,295 1,313 1,255 1,310 9,400
2003/05/08 1,290 1,290 1,255 1,255 8,300
2003/05/07 1,360 1,360 1,277 1,293 15,000
2003/05/06 1,409 1,409 1,368 1,376 25,000
2003/05/02 1,340 1,370 1,330 1,370 23,800
2003/05/01 1,260 1,330 1,258 1,328 18,200
2003/04/30 1,230 1,260 1,229 1,260 11,900
2003/04/28 1,208 1,222 1,202 1,221 2,400
2003/04/25 1,240 1,240 1,225 1,226 6,300
2003/04/24 1,217 1,246 1,202 1,232 13,700
2003/04/23 1,240 1,240 1,217 1,230 2,200
2003/04/22 1,240 1,240 1,217 1,220 7,200
2003/04/21 1,220 1,240 1,206 1,240 12,000
2003/04/18 1,210 1,210 1,186 1,206 8,700
2003/04/17 1,220 1,220 1,202 1,210 3,400
2003/04/16 1,213 1,231 1,213 1,215 5,800
2003/04/15 1,241 1,245 1,231 1,231 17,800
2003/04/14 1,220 1,241 1,197 1,237 16,300
2003/04/11 1,242 1,243 1,224 1,240 27,100
2003/04/10 1,200 1,230 1,190 1,223 32,200
2003/04/09 1,145 1,188 1,145 1,180 36,100
2003/04/08 1,079 1,092 1,079 1,091 1,800
2003/04/07 1,090 1,090 1,070 1,079 1,600
2003/04/04 1,074 1,100 1,074 1,090 4,700
2003/04/03 1,096 1,096 1,074 1,074 1,400
2003/04/02 1,090 1,090 1,054 1,056 7,100
2003/04/01 1,063 1,093 1,063 1,085 2,000
2003/03/31 1,090 1,105 1,090 1,090 2,600
2003/03/28 1,100 1,120 1,091 1,120 4,200
2003/03/27 1,109 1,120 1,100 1,120 9,800
2003/03/26 1,130 1,130 1,090 1,120 15,400
2003/03/25 1,159 1,159 1,142 1,143 24,200
2003/03/24 1,110 1,139 1,105 1,139 17,400
2003/03/20 1,050 1,072 1,044 1,072 8,600
2003/03/19 1,050 1,057 1,029 1,040 5,000
2003/03/18 1,050 1,058 1,045 1,045 4,700
2003/03/17 1,030 1,030 1,018 1,030 7,500
2003/03/14 999 1,027 993 1,011 29,200
2003/03/13 1,040 1,040 1,000 1,028 20,000
2003/03/12 1,068 1,068 1,005 1,040 30,700
2003/03/11 1,080 1,080 1,062 1,068 11,300
2003/03/10 1,097 1,120 1,080 1,081 17,100
2003/03/07 1,120 1,128 1,095 1,099 10,000
2003/03/06 1,120 1,140 1,120 1,123 11,000
2003/03/05 1,120 1,120 1,112 1,116 2,000
2003/03/04 1,138 1,138 1,101 1,124 4,800
2003/03/03 1,090 1,126 1,090 1,125 3,700
2003/02/28 1,073 1,095 1,073 1,093 4,300
2003/02/27 1,113 1,113 1,089 1,092 4,800
2003/02/26 1,130 1,130 1,093 1,093 3,800
2003/02/25 1,128 1,128 1,090 1,090 8,300
2003/02/24 1,128 1,128 1,120 1,120 6,300
2003/02/21 1,125 1,150 1,102 1,114 6,700
2003/02/20 1,100 1,120 1,100 1,116 5,300
2003/02/19 1,133 1,133 1,117 1,120 5,800
2003/02/18 1,110 1,135 1,110 1,123 12,900
2003/02/17 1,076 1,120 1,065 1,101 20,900
2003/02/14 1,035 1,056 1,035 1,056 17,400
2003/02/13 1,037 1,039 1,032 1,032 4,200
2003/02/12 1,033 1,037 1,029 1,031 5,300
2003/02/10 1,027 1,033 1,018 1,026 3,000
2003/02/07 1,000 1,010 1,000 1,010 4,000
2003/02/06 1,014 1,014 1,000 1,009 7,300
2003/02/05 1,007 1,019 999 1,019 12,000
2003/02/04 1,000 1,009 999 1,000 10,500
2003/02/03 990 1,000 989 995 6,900
2003/01/31 994 994 985 989 6,000
2003/01/30 1,000 1,022 990 990 11,100
2003/01/29 1,029 1,029 1,010 1,016 6,500
2003/01/28 1,030 1,030 1,019 1,024 5,100
2003/01/27 1,059 1,059 1,025 1,027 5,300
2003/01/24 1,040 1,048 1,031 1,040 9,900
2003/01/23 1,034 1,040 1,025 1,040 5,800
2003/01/22 1,038 1,038 1,022 1,034 5,400
2003/01/21 1,030 1,039 1,029 1,039 7,100
2003/01/20 1,010 1,030 1,010 1,030 7,200
2003/01/17 1,019 1,029 1,010 1,010 6,000
2003/01/16 1,040 1,040 1,012 1,030 3,200
2003/01/15 1,038 1,038 1,021 1,034 6,000
2003/01/14 1,035 1,037 1,025 1,036 3,600
2003/01/10 1,002 1,029 1,002 1,015 3,000
2003/01/09 1,030 1,030 1,015 1,029 4,200
2003/01/08 1,040 1,040 1,022 1,025 3,200
2003/01/07 1,050 1,058 1,037 1,037 7,900
2003/01/06 1,010 1,030 1,010 1,030 4,100

このページの先頭へ