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
2005/12/30 3,410 3,430 3,370 3,390 19,300
2005/12/29 3,490 3,500 3,420 3,460 17,000
2005/12/28 3,450 3,530 3,420 3,510 22,600
2005/12/27 3,530 3,530 3,470 3,500 16,400
2005/12/26 3,490 3,560 3,430 3,530 26,200
2005/12/22 3,500 3,530 3,380 3,470 39,200
2005/12/21 3,510 3,610 3,480 3,590 76,700
2005/12/20 3,350 3,460 3,310 3,440 76,200
2005/12/19 3,280 3,340 3,250 3,310 42,300
2005/12/16 3,280 3,330 3,240 3,290 26,600
2005/12/15 3,290 3,330 3,260 3,280 20,900
2005/12/14 3,370 3,370 3,250 3,280 38,800
2005/12/13 3,380 3,400 3,320 3,330 64,500
2005/12/12 3,340 3,430 3,310 3,340 62,900
2005/12/09 3,310 3,360 3,270 3,360 56,000
2005/12/08 3,350 3,350 3,260 3,290 70,400
2005/12/07 3,560 3,580 3,280 3,360 259,700
2005/12/06 3,800 3,810 3,560 3,610 126,600
2005/12/05 3,640 3,840 3,600 3,750 218,800
2005/12/02 3,320 3,600 3,310 3,540 122,200
2005/12/01 3,180 3,250 3,180 3,250 18,000
2005/11/30 3,110 3,190 3,110 3,160 28,500
2005/11/29 3,110 3,160 3,100 3,150 58,900
2005/11/28 3,120 3,170 3,100 3,140 38,700
2005/11/25 3,140 3,210 3,060 3,190 46,200
2005/11/24 3,150 3,280 3,150 3,170 67,400
2005/11/22 3,130 3,230 3,120 3,210 66,600
2005/11/21 3,160 3,270 3,080 3,100 101,600
2005/11/18 3,350 3,400 3,310 3,360 43,700
2005/11/17 3,200 3,340 3,200 3,280 85,600
2005/11/16 3,210 3,290 3,110 3,160 60,900
2005/11/15 3,370 3,420 3,260 3,260 126,200
2005/11/14 3,600 3,600 3,430 3,470 60,500
2005/11/11 3,400 3,600 3,350 3,500 70,100
2005/11/10 3,270 3,340 3,220 3,250 105,500
2005/11/09 3,340 3,340 3,210 3,290 81,900
2005/11/08 3,580 3,590 3,370 3,370 76,600
2005/11/07 3,390 3,670 3,350 3,570 110,900
2005/11/04 3,150 3,250 3,120 3,190 48,000
2005/11/02 3,200 3,250 3,130 3,140 59,300
2005/11/01 3,200 3,270 3,130 3,270 30,700
2005/10/31 3,140 3,330 3,130 3,230 74,500
2005/10/28 2,960 3,190 2,940 3,190 71,100
2005/10/27 2,945 2,965 2,925 2,960 16,300
2005/10/26 3,000 3,000 2,925 2,945 23,400
2005/10/25 2,915 2,980 2,900 2,975 48,900
2005/10/24 2,910 2,925 2,880 2,910 42,300
2005/10/21 2,830 2,895 2,765 2,880 24,200
2005/10/20 2,810 2,895 2,780 2,880 34,600
2005/10/19 2,840 2,870 2,800 2,850 29,600
2005/10/18 2,840 2,940 2,835 2,910 93,100
2005/10/17 2,795 2,875 2,760 2,855 79,500
2005/10/14 2,600 2,760 2,600 2,715 63,400
2005/10/13 2,545 2,560 2,515 2,555 18,100
2005/10/12 2,500 2,540 2,500 2,540 33,100
2005/10/11 2,500 2,500 2,470 2,495 13,700
2005/10/07 2,420 2,505 2,420 2,465 8,900
2005/10/06 2,500 2,530 2,410 2,410 16,300
2005/10/05 2,620 2,635 2,455 2,530 38,600
2005/10/04 2,595 2,640 2,595 2,625 10,200
2005/10/03 2,655 2,655 2,580 2,595 10,400
2005/09/30 2,650 2,650 2,600 2,650 28,700
2005/09/29 2,580 2,650 2,580 2,610 21,200
2005/09/28 2,615 2,645 2,570 2,600 23,000
2005/09/27 2,570 2,640 2,560 2,580 23,200
2005/09/26 2,520 2,570 2,500 2,570 18,800
2005/09/22 2,500 2,515 2,485 2,515 15,100
2005/09/21 2,505 2,515 2,485 2,495 10,000
2005/09/20 2,500 2,505 2,460 2,505 18,100
2005/09/16 2,515 2,515 2,485 2,500 14,700
2005/09/15 2,460 2,500 2,450 2,500 19,900
2005/09/14 2,495 2,495 2,470 2,475 8,100
2005/09/13 2,490 2,490 2,455 2,490 7,600
2005/09/12 2,480 2,515 2,470 2,485 12,400
2005/09/09 2,440 2,480 2,410 2,470 48,300
2005/09/08 2,420 2,450 2,390 2,410 10,000
2005/09/07 2,430 2,435 2,410 2,420 8,600
2005/09/06 2,480 2,495 2,460 2,460 9,200
2005/09/05 2,430 2,495 2,430 2,475 12,500
2005/09/02 2,450 2,475 2,440 2,465 15,300
2005/09/01 2,485 2,515 2,470 2,470 14,100
2005/08/31 2,525 2,525 2,480 2,505 18,500
2005/08/30 2,545 2,545 2,515 2,525 25,100
2005/08/29 2,550 2,550 2,490 2,500 36,800
2005/08/26 2,500 2,550 2,500 2,535 22,200
2005/08/25 2,535 2,540 2,470 2,500 16,500
2005/08/24 2,540 2,555 2,460 2,535 43,800
2005/08/23 2,475 2,550 2,475 2,500 43,200
2005/08/22 2,415 2,540 2,410 2,515 83,900
2005/08/19 2,510 2,540 2,460 2,520 29,300
2005/08/18 2,550 2,585 2,520 2,530 26,900
2005/08/17 2,440 2,520 2,440 2,500 45,000
2005/08/16 2,480 2,480 2,415 2,435 21,600
2005/08/15 2,500 2,500 2,470 2,480 23,000
2005/08/12 2,520 2,530 2,465 2,485 16,100
2005/08/11 2,495 2,530 2,450 2,505 47,400
2005/08/10 2,410 2,490 2,390 2,490 30,400
2005/08/09 2,355 2,400 2,350 2,400 23,600
2005/08/08 2,315 2,345 2,280 2,345 42,100
2005/08/05 2,240 2,320 2,240 2,320 62,200
2005/08/04 2,305 2,325 2,210 2,230 72,700
2005/08/03 2,385 2,400 2,335 2,335 25,800
2005/08/02 2,370 2,385 2,370 2,375 10,100
2005/08/01 2,400 2,415 2,365 2,370 23,700
2005/07/29 2,480 2,480 2,395 2,400 36,700
2005/07/28 2,505 2,515 2,450 2,485 30,500
2005/07/27 2,555 2,555 2,520 2,545 11,500
2005/07/26 2,540 2,550 2,525 2,535 12,100
2005/07/25 2,560 2,560 2,545 2,545 10,000
2005/07/22 2,560 2,560 2,525 2,540 17,800
2005/07/21 2,580 2,580 2,540 2,545 5,800
2005/07/20 2,555 2,570 2,525 2,570 14,500
2005/07/19 2,545 2,575 2,510 2,555 16,600
2005/07/15 2,605 2,605 2,560 2,570 15,400
2005/07/14 2,600 2,615 2,550 2,600 23,600
2005/07/13 2,570 2,605 2,555 2,605 16,400
2005/07/12 2,600 2,600 2,575 2,585 4,800
2005/07/11 2,580 2,605 2,575 2,600 7,900
2005/07/08 2,605 2,605 2,560 2,585 9,200
2005/07/07 2,595 2,615 2,565 2,615 11,000
2005/07/06 2,620 2,650 2,590 2,615 19,500
2005/07/05 2,585 2,630 2,580 2,620 12,600
2005/07/04 2,680 2,680 2,610 2,610 10,400
2005/07/01 2,610 2,680 2,610 2,640 18,100
2005/06/30 2,610 2,625 2,585 2,605 24,700
2005/06/29 2,585 2,600 2,555 2,585 19,700
2005/06/28 2,500 2,590 2,460 2,585 36,100
2005/06/27 2,425 2,540 2,425 2,460 15,400
2005/06/27 1 -> 1.20 分割
2005/06/24 2,935 2,990 2,900 2,960 28,400
2005/06/23 2,935 3,000 2,935 2,975 13,200
2005/06/22 2,990 2,990 2,945 2,975 15,500
2005/06/21 2,945 3,000 2,940 2,990 6,100
2005/06/20 2,995 3,040 2,950 2,970 12,000
2005/06/17 2,965 2,995 2,960 2,980 9,900
2005/06/16 2,950 2,965 2,905 2,965 21,800
2005/06/15 2,955 2,990 2,920 2,990 25,400
2005/06/14 3,070 3,090 3,020 3,020 8,900
2005/06/13 3,100 3,120 3,060 3,070 20,300
2005/06/10 3,070 3,210 3,010 3,090 94,500
2005/06/09 2,845 3,000 2,845 2,980 59,800
2005/06/08 2,770 2,840 2,740 2,835 27,300
2005/06/07 2,760 2,775 2,730 2,775 14,100
2005/06/06 2,710 2,755 2,710 2,755 11,000
2005/06/03 2,785 2,785 2,725 2,755 8,200
2005/06/02 2,795 2,800 2,750 2,765 12,100
2005/06/01 2,740 2,795 2,725 2,795 16,900
2005/05/31 2,705 2,750 2,705 2,735 10,600
2005/05/30 2,695 2,745 2,680 2,705 9,600
2005/05/27 2,690 2,715 2,675 2,695 3,000
2005/05/26 2,700 2,705 2,640 2,675 5,100
2005/05/25 2,770 2,770 2,695 2,705 6,400
2005/05/24 2,735 2,765 2,700 2,765 22,100
2005/05/23 2,690 2,690 2,630 2,655 8,200
2005/05/20 2,680 2,700 2,600 2,645 7,700
2005/05/19 2,580 2,680 2,580 2,680 21,200
2005/05/18 2,660 2,700 2,620 2,620 12,100
2005/05/17 2,730 2,755 2,685 2,700 12,500
2005/05/16 2,770 2,770 2,710 2,725 11,400
2005/05/13 2,750 2,800 2,750 2,775 7,100
2005/05/12 2,795 2,795 2,765 2,770 3,400
2005/05/11 2,770 2,800 2,750 2,795 9,100
2005/05/10 2,800 2,805 2,785 2,795 5,800
2005/05/09 2,815 2,815 2,750 2,805 11,100
2005/05/06 2,790 2,800 2,760 2,795 7,500
2005/05/02 2,770 2,780 2,740 2,760 9,500
2005/04/28 2,770 2,825 2,760 2,800 49,500
2005/04/27 2,745 2,775 2,720 2,775 30,600
2005/04/26 2,650 2,720 2,650 2,720 33,300
2005/04/25 2,630 2,675 2,610 2,645 48,800
2005/04/22 2,570 2,570 2,520 2,550 12,800
2005/04/21 2,470 2,520 2,470 2,490 22,700
2005/04/20 2,530 2,570 2,515 2,550 21,400
2005/04/19 2,460 2,475 2,435 2,460 49,500
2005/04/18 2,580 2,585 2,475 2,500 39,400
2005/04/15 2,645 2,660 2,625 2,625 12,600
2005/04/14 2,650 2,695 2,640 2,675 9,400
2005/04/13 2,735 2,740 2,700 2,710 10,600
2005/04/12 2,730 2,750 2,730 2,735 4,500
2005/04/11 2,775 2,780 2,745 2,770 12,500
2005/04/08 2,790 2,790 2,755 2,785 8,900
2005/04/07 2,800 2,800 2,755 2,800 11,000
2005/04/06 2,770 2,795 2,720 2,795 11,700
2005/04/05 2,785 2,800 2,770 2,800 12,200
2005/04/04 2,750 2,790 2,750 2,785 14,000
2005/04/01 2,670 2,750 2,670 2,750 4,500
2005/03/31 2,720 2,750 2,680 2,750 11,000
2005/03/30 2,690 2,730 2,650 2,720 13,400
2005/03/29 2,770 2,785 2,675 2,730 18,200
2005/03/28 2,800 2,800 2,740 2,795 24,500
2005/03/25 2,855 2,855 2,820 2,825 25,700
2005/03/24 2,830 2,855 2,830 2,840 35,500
2005/03/23 2,835 2,835 2,810 2,830 53,300
2005/03/22 2,800 2,845 2,795 2,815 48,900
2005/03/18 2,700 2,730 2,700 2,730 18,000
2005/03/17 2,690 2,740 2,680 2,690 59,100
2005/03/16 2,650 2,675 2,635 2,670 23,000
2005/03/15 2,605 2,650 2,605 2,630 17,100
2005/03/14 2,610 2,620 2,570 2,600 19,700
2005/03/11 2,550 2,595 2,550 2,580 29,100
2005/03/10 2,565 2,565 2,550 2,550 13,100
2005/03/09 2,560 2,625 2,540 2,570 47,400
2005/03/08 2,570 2,580 2,510 2,560 21,300
2005/03/07 2,555 2,575 2,545 2,555 14,200
2005/03/04 2,545 2,555 2,535 2,550 9,800
2005/03/03 2,560 2,600 2,550 2,560 15,100
2005/03/02 2,595 2,630 2,570 2,590 15,800
2005/03/01 2,565 2,580 2,565 2,570 20,100
2005/02/28 2,560 2,580 2,560 2,565 14,900
2005/02/25 2,575 2,580 2,550 2,560 20,800
2005/02/24 2,585 2,585 2,545 2,565 15,000
2005/02/23 2,550 2,570 2,535 2,545 18,900
2005/02/22 2,570 2,570 2,540 2,555 17,700
2005/02/21 2,530 2,580 2,525 2,575 45,500
2005/02/18 2,525 2,540 2,505 2,530 27,600
2005/02/17 2,540 2,560 2,515 2,530 26,400
2005/02/16 2,530 2,600 2,530 2,575 39,600
2005/02/15 2,525 2,540 2,505 2,525 26,500
2005/02/14 2,550 2,590 2,545 2,560 20,500
2005/02/10 2,575 2,595 2,550 2,575 21,300
2005/02/09 2,600 2,615 2,545 2,575 22,900
2005/02/08 2,595 2,630 2,595 2,605 10,300
2005/02/07 2,630 2,640 2,580 2,635 33,500
2005/02/04 2,670 2,675 2,600 2,670 31,100
2005/02/03 2,675 2,680 2,635 2,670 24,400
2005/02/02 2,630 2,665 2,610 2,660 24,000
2005/02/01 2,650 2,650 2,595 2,620 16,400
2005/01/31 2,595 2,695 2,580 2,655 76,700
2005/01/28 2,550 2,570 2,535 2,555 22,400
2005/01/27 2,600 2,620 2,560 2,585 23,400
2005/01/26 2,600 2,665 2,575 2,665 58,400
2005/01/25 2,565 2,630 2,560 2,600 52,800
2005/01/24 2,430 2,690 2,415 2,580 118,700
2005/01/21 2,310 2,400 2,310 2,400 42,100
2005/01/20 2,270 2,290 2,260 2,285 19,300
2005/01/19 2,260 2,275 2,250 2,265 12,600
2005/01/18 2,300 2,300 2,250 2,255 11,100
2005/01/17 2,265 2,300 2,265 2,300 11,000
2005/01/14 2,230 2,300 2,205 2,240 72,500
2005/01/13 2,340 2,350 2,250 2,255 27,500
2005/01/12 2,360 2,360 2,320 2,335 4,700
2005/01/11 2,370 2,370 2,335 2,360 12,100
2005/01/07 2,355 2,400 2,340 2,360 9,300
2005/01/06 2,380 2,380 2,310 2,355 15,300
2005/01/05 2,405 2,405 2,360 2,385 9,000
2005/01/04 2,415 2,420 2,380 2,420 2,500

このページの先頭へ