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
2004/12/30 2,325 2,450 2,325 2,415 13,900
2004/12/29 2,295 2,330 2,295 2,325 5,500
2004/12/28 2,295 2,320 2,265 2,305 8,100
2004/12/27 2,310 2,310 2,220 2,295 11,400
2004/12/24 2,300 2,320 2,295 2,305 16,400
2004/12/22 2,240 2,260 2,210 2,255 9,000
2004/12/21 2,180 2,255 2,180 2,200 11,600
2004/12/20 2,175 2,200 2,175 2,180 14,200
2004/12/17 2,145 2,175 2,145 2,175 4,700
2004/12/16 2,150 2,160 2,150 2,155 5,700
2004/12/15 2,140 2,175 2,140 2,175 3,500
2004/12/14 2,140 2,180 2,105 2,180 14,600
2004/12/13 2,155 2,155 2,145 2,150 3,700
2004/12/10 2,190 2,190 2,155 2,170 25,100
2004/12/09 2,170 2,175 2,170 2,175 10,100
2004/12/08 2,175 2,175 2,160 2,170 12,100
2004/12/07 2,180 2,185 2,160 2,170 18,100
2004/12/06 2,135 2,185 2,135 2,180 39,900
2004/12/03 2,075 2,130 2,050 2,125 30,500
2004/12/02 2,100 2,100 2,025 2,055 27,500
2004/12/01 2,020 2,055 2,020 2,035 6,800
2004/11/30 2,060 2,065 2,045 2,060 7,400
2004/11/29 2,030 2,070 2,030 2,070 10,500
2004/11/26 2,080 2,080 2,055 2,070 5,000
2004/11/25 2,085 2,085 2,060 2,070 5,700
2004/11/24 2,080 2,095 2,075 2,080 5,200
2004/11/22 2,100 2,110 2,080 2,080 12,600
2004/11/19 2,150 2,150 2,090 2,120 9,400
2004/11/18 2,145 2,170 2,130 2,130 6,300
2004/11/17 2,130 2,165 2,130 2,150 11,300
2004/11/16 2,175 2,175 2,145 2,145 6,700
2004/11/15 2,150 2,190 2,150 2,180 12,600
2004/11/12 2,140 2,165 2,135 2,165 9,500
2004/11/11 2,155 2,195 2,155 2,155 7,800
2004/11/10 2,195 2,210 2,170 2,195 14,200
2004/11/09 2,180 2,190 2,180 2,185 4,900
2004/11/08 2,140 2,195 2,140 2,175 36,000
2004/11/05 2,180 2,190 2,160 2,165 9,400
2004/11/04 2,100 2,170 2,100 2,150 7,700
2004/11/02 2,110 2,120 2,060 2,115 7,600
2004/11/01 2,150 2,150 2,110 2,115 7,900
2004/10/29 2,140 2,165 2,110 2,155 10,100
2004/10/28 2,180 2,185 2,160 2,180 8,600
2004/10/27 2,155 2,190 2,100 2,115 11,700
2004/10/26 2,175 2,190 2,160 2,170 2,700
2004/10/25 2,220 2,225 2,160 2,180 8,000
2004/10/22 2,215 2,240 2,215 2,240 5,900
2004/10/21 2,230 2,290 2,200 2,235 13,800
2004/10/20 2,255 2,285 2,230 2,230 12,500
2004/10/19 2,240 2,300 2,240 2,295 17,900
2004/10/18 2,220 2,275 2,220 2,240 12,900
2004/10/15 2,260 2,275 2,230 2,250 5,800
2004/10/14 2,265 2,305 2,265 2,275 4,800
2004/10/13 2,325 2,325 2,265 2,305 8,900
2004/10/12 2,270 2,300 2,270 2,290 4,900
2004/10/08 2,320 2,320 2,265 2,290 6,300
2004/10/07 2,300 2,350 2,300 2,350 14,100
2004/10/06 2,250 2,380 2,250 2,380 12,500
2004/10/05 2,305 2,350 2,290 2,290 7,800
2004/10/04 2,340 2,350 2,310 2,345 7,200
2004/10/01 2,250 2,310 2,250 2,290 8,900
2004/09/30 2,280 2,290 2,240 2,290 4,900
2004/09/29 2,280 2,280 2,215 2,255 12,000
2004/09/28 2,290 2,300 2,250 2,265 7,600
2004/09/27 2,240 2,295 2,225 2,270 11,900
2004/09/24 2,255 2,280 2,205 2,250 11,000
2004/09/22 2,225 2,260 2,220 2,240 6,300
2004/09/21 2,285 2,285 2,215 2,220 8,200
2004/09/17 2,270 2,270 2,220 2,245 23,800
2004/09/16 2,305 2,335 2,210 2,255 15,000
2004/09/15 2,405 2,405 2,330 2,345 10,600
2004/09/14 2,325 2,395 2,325 2,380 7,600
2004/09/13 2,380 2,380 2,345 2,345 2,800
2004/09/10 2,445 2,445 2,355 2,375 37,200
2004/09/09 2,350 2,380 2,350 2,365 5,800
2004/09/08 2,350 2,375 2,335 2,345 5,200
2004/09/07 2,365 2,390 2,340 2,355 7,100
2004/09/06 2,310 2,395 2,310 2,385 9,300
2004/09/03 2,395 2,400 2,325 2,350 7,700
2004/09/02 2,360 2,400 2,345 2,395 8,200
2004/09/01 2,310 2,365 2,300 2,365 12,800
2004/08/31 2,345 2,380 2,325 2,350 9,300
2004/08/30 2,360 2,380 2,345 2,360 12,100
2004/08/27 2,335 2,370 2,335 2,355 4,000
2004/08/26 2,400 2,460 2,325 2,325 26,900
2004/08/25 2,265 2,350 2,230 2,320 13,800
2004/08/24 2,225 2,275 2,225 2,230 5,600
2004/08/23 2,250 2,285 2,220 2,220 8,500
2004/08/20 2,230 2,240 2,205 2,235 7,600
2004/08/19 2,250 2,270 2,205 2,230 8,400
2004/08/18 2,180 2,225 2,180 2,225 7,600
2004/08/17 2,220 2,245 2,170 2,180 4,400
2004/08/16 2,230 2,230 2,190 2,200 7,100
2004/08/13 2,290 2,340 2,235 2,255 13,000
2004/08/12 2,260 2,550 2,260 2,330 29,800
2004/08/11 2,240 2,310 2,240 2,300 23,500
2004/08/10 2,200 2,200 2,140 2,200 14,000
2004/08/09 2,105 2,185 2,105 2,160 10,100
2004/08/06 2,165 2,250 2,165 2,185 14,500
2004/08/05 2,280 2,295 2,250 2,255 16,000
2004/08/04 2,320 2,320 2,270 2,300 11,300
2004/08/03 2,400 2,400 2,265 2,280 9,600
2004/08/02 2,380 2,385 2,350 2,360 4,700
2004/07/30 2,280 2,380 2,280 2,355 11,800
2004/07/29 2,360 2,360 2,235 2,240 11,000
2004/07/28 2,380 2,380 2,305 2,320 5,200
2004/07/27 2,390 2,390 2,280 2,300 10,600
2004/07/26 2,415 2,480 2,340 2,375 22,100
2004/07/23 2,560 2,560 2,465 2,490 13,800
2004/07/22 2,510 2,550 2,510 2,520 5,500
2004/07/21 2,510 2,535 2,510 2,515 3,100
2004/07/20 2,590 2,590 2,500 2,500 7,700
2004/07/16 2,575 2,595 2,535 2,590 8,900
2004/07/15 2,555 2,640 2,500 2,510 8,600
2004/07/14 2,710 2,720 2,525 2,525 12,800
2004/07/13 2,665 2,725 2,640 2,690 18,200
2004/07/12 2,595 2,665 2,590 2,655 12,800
2004/07/09 2,510 2,590 2,510 2,570 12,900
2004/07/08 2,465 2,560 2,445 2,500 18,800
2004/07/07 2,480 2,480 2,315 2,415 41,000
2004/07/06 2,510 2,600 2,510 2,520 18,000
2004/07/05 2,600 2,610 2,560 2,570 28,700
2004/07/02 2,575 2,640 2,575 2,630 27,700
2004/07/01 2,700 2,720 2,685 2,695 20,900
2004/06/30 2,720 2,740 2,700 2,720 30,000
2004/06/29 2,550 2,740 2,520 2,675 117,500
2004/06/28 2,470 2,520 2,440 2,520 41,600
2004/06/25 2,420 2,480 2,400 2,480 28,200
2004/06/24 2,390 2,400 2,360 2,390 13,200
2004/06/23 2,405 2,405 2,380 2,380 11,200
2004/06/22 2,415 2,420 2,385 2,405 6,000
2004/06/21 2,385 2,470 2,380 2,405 18,500
2004/06/18 2,455 2,455 2,380 2,405 19,200
2004/06/17 2,475 2,475 2,440 2,445 8,900
2004/06/16 2,485 2,500 2,425 2,495 38,700
2004/06/15 2,420 2,440 2,410 2,415 15,700
2004/06/14 2,340 2,490 2,340 2,440 68,200
2004/06/11 2,300 2,350 2,260 2,345 74,300
2004/06/10 2,255 2,255 2,220 2,235 14,900
2004/06/09 2,215 2,270 2,215 2,250 34,200
2004/06/08 2,120 2,180 2,105 2,175 38,800
2004/06/07 2,090 2,110 2,080 2,105 28,000
2004/06/04 2,080 2,125 2,080 2,095 22,700
2004/06/03 2,140 2,150 2,095 2,095 26,300
2004/06/02 2,105 2,155 2,080 2,135 14,100
2004/06/01 2,065 2,120 2,065 2,100 9,900
2004/05/31 2,125 2,125 2,060 2,100 43,900
2004/05/28 2,105 2,150 2,100 2,140 23,900
2004/05/27 2,160 2,180 2,070 2,080 37,500
2004/05/26 2,195 2,240 2,190 2,195 25,100
2004/05/25 2,335 2,335 2,235 2,260 8,500
2004/05/24 2,255 2,295 2,225 2,295 15,300
2004/05/21 2,230 2,290 2,210 2,285 40,200
2004/05/20 2,095 2,245 2,085 2,235 39,700
2004/05/19 2,145 2,150 2,035 2,055 65,100
2004/05/18 1,960 2,125 1,960 2,065 29,300
2004/05/17 2,130 2,135 1,960 2,000 24,700
2004/05/14 2,180 2,210 2,110 2,135 18,400
2004/05/13 2,260 2,265 2,070 2,100 30,400
2004/05/12 2,120 2,245 2,100 2,245 16,300
2004/05/11 2,005 2,140 1,990 2,040 30,800
2004/05/10 2,335 2,335 2,020 2,085 25,200
2004/05/07 2,380 2,380 2,350 2,355 18,500
2004/05/06 2,430 2,440 2,350 2,380 44,400
2004/04/30 2,425 2,425 2,370 2,390 36,000
2004/04/28 2,415 2,440 2,400 2,410 24,900
2004/04/27 2,465 2,465 2,405 2,415 31,900
2004/04/26 2,400 2,445 2,400 2,410 27,600
2004/04/23 2,425 2,440 2,370 2,395 53,200
2004/04/22 2,510 2,525 2,420 2,425 42,200
2004/04/21 2,530 2,560 2,505 2,530 15,900
2004/04/20 2,515 2,540 2,500 2,515 15,100
2004/04/19 2,585 2,585 2,500 2,515 21,300
2004/04/16 2,585 2,605 2,550 2,590 25,000
2004/04/15 2,700 2,745 2,505 2,570 50,700
2004/04/14 2,550 2,730 2,540 2,700 72,300
2004/04/13 2,555 2,570 2,530 2,550 41,500
2004/04/12 2,520 2,550 2,520 2,540 18,800
2004/04/09 2,565 2,565 2,465 2,505 23,600
2004/04/08 2,560 2,580 2,540 2,560 33,900
2004/04/07 2,490 2,555 2,475 2,520 59,500
2004/04/06 2,545 2,550 2,435 2,460 47,100
2004/04/05 2,565 2,600 2,545 2,545 59,200
2004/04/02 2,560 2,605 2,530 2,545 81,900
2004/04/01 2,680 2,680 2,585 2,600 29,100
2004/03/31 2,695 2,695 2,655 2,680 19,600
2004/03/30 2,750 2,755 2,635 2,650 22,200
2004/03/29 2,790 2,815 2,725 2,745 17,600
2004/03/26 2,680 2,835 2,650 2,710 19,300
2004/03/26 1 -> 1.20 分割
2004/03/25 3,260 3,280 3,170 3,190 29,800
2004/03/24 3,150 3,240 3,140 3,200 16,700
2004/03/23 3,040 3,140 3,030 3,140 23,900
2004/03/22 3,360 3,380 3,140 3,140 47,200
2004/03/19 3,310 3,440 3,280 3,300 38,000
2004/03/18 3,420 3,500 3,420 3,440 53,700
2004/03/17 3,250 3,360 3,250 3,320 49,400
2004/03/16 3,100 3,250 3,070 3,190 43,800
2004/03/15 3,110 3,300 3,070 3,100 39,800
2004/03/12 2,900 2,960 2,880 2,930 62,600
2004/03/11 2,855 2,885 2,855 2,870 20,800
2004/03/10 2,890 2,905 2,860 2,870 10,200
2004/03/09 2,885 2,905 2,885 2,900 10,700
2004/03/08 2,875 2,965 2,860 2,875 21,400
2004/03/05 2,870 2,870 2,840 2,870 10,300
2004/03/04 2,835 2,865 2,835 2,855 10,300
2004/03/03 2,875 2,885 2,835 2,850 5,300
2004/03/02 2,905 2,905 2,820 2,875 12,200
2004/03/01 2,790 2,900 2,790 2,900 14,500
2004/02/27 2,720 2,760 2,670 2,730 24,100
2004/02/26 2,730 2,750 2,715 2,740 14,700
2004/02/25 2,800 2,800 2,750 2,755 9,100
2004/02/24 2,775 2,775 2,720 2,750 10,700
2004/02/23 2,795 2,795 2,740 2,740 28,900
2004/02/20 2,755 2,830 2,750 2,800 23,100
2004/02/19 2,710 2,750 2,700 2,745 18,600
2004/02/18 2,700 2,720 2,690 2,700 15,600
2004/02/17 2,740 2,740 2,670 2,690 8,600
2004/02/16 2,650 2,750 2,650 2,700 23,200
2004/02/13 2,580 2,590 2,550 2,575 12,500
2004/02/12 2,535 2,570 2,535 2,540 9,100
2004/02/10 2,530 2,575 2,500 2,575 5,600
2004/02/09 2,635 2,635 2,530 2,555 4,800
2004/02/06 2,585 2,595 2,570 2,595 12,100
2004/02/05 2,520 2,585 2,505 2,585 8,400
2004/02/04 2,530 2,640 2,530 2,555 18,600
2004/02/03 2,530 2,530 2,510 2,530 7,100
2004/02/02 2,510 2,530 2,500 2,530 10,100
2004/01/30 2,485 2,500 2,465 2,500 19,600
2004/01/29 2,460 2,485 2,440 2,485 10,400
2004/01/28 2,460 2,485 2,455 2,475 5,800
2004/01/27 2,500 2,500 2,470 2,480 6,500
2004/01/26 2,505 2,505 2,450 2,505 13,600
2004/01/23 2,500 2,510 2,480 2,500 10,000
2004/01/22 2,440 2,485 2,440 2,480 23,600
2004/01/21 2,510 2,510 2,425 2,430 22,400
2004/01/20 2,470 2,500 2,470 2,490 8,600
2004/01/19 2,445 2,500 2,445 2,465 25,400
2004/01/16 2,450 2,460 2,415 2,450 26,300
2004/01/15 2,495 2,510 2,450 2,450 18,600
2004/01/14 2,500 2,510 2,460 2,500 40,300
2004/01/13 2,400 2,500 2,365 2,490 41,400
2004/01/09 2,300 2,340 2,295 2,330 15,100
2004/01/08 2,295 2,295 2,290 2,290 2,800
2004/01/07 2,320 2,320 2,270 2,280 7,800
2004/01/06 2,335 2,340 2,310 2,320 11,400
2004/01/05 2,300 2,320 2,300 2,320 3,300

このページの先頭へ