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
2007/12/28 1,497 1,500 1,460 1,460 15,200
2007/12/27 1,501 1,517 1,495 1,496 23,900
2007/12/26 1,530 1,535 1,490 1,522 53,700
2007/12/25 1,454 1,509 1,450 1,500 98,400
2007/12/21 1,429 1,430 1,387 1,394 70,300
2007/12/20 1,449 1,450 1,414 1,415 41,400
2007/12/19 1,469 1,495 1,410 1,413 59,700
2007/12/18 1,408 1,481 1,404 1,421 79,200
2007/12/17 1,491 1,500 1,427 1,428 85,400
2007/12/14 1,568 1,568 1,491 1,491 105,700
2007/12/13 1,615 1,630 1,550 1,567 85,900
2007/12/12 1,609 1,641 1,609 1,635 32,100
2007/12/11 1,651 1,688 1,649 1,653 58,200
2007/12/10 1,699 1,699 1,642 1,654 53,900
2007/12/07 1,662 1,693 1,652 1,682 76,200
2007/12/06 1,681 1,689 1,609 1,632 115,400
2007/12/05 1,635 1,696 1,623 1,677 77,900
2007/12/04 1,649 1,669 1,609 1,609 57,500
2007/12/03 1,654 1,670 1,629 1,648 64,000
2007/11/30 1,571 1,650 1,571 1,623 60,500
2007/11/29 1,597 1,629 1,558 1,577 79,300
2007/11/28 1,600 1,615 1,540 1,567 73,900
2007/11/27 1,521 1,598 1,490 1,579 115,700
2007/11/26 1,529 1,559 1,507 1,531 61,000
2007/11/22 1,491 1,530 1,472 1,510 65,000
2007/11/21 1,549 1,549 1,504 1,507 55,900
2007/11/20 1,512 1,534 1,487 1,520 118,500
2007/11/19 1,537 1,555 1,472 1,492 39,900
2007/11/16 1,550 1,578 1,510 1,525 62,700
2007/11/15 1,597 1,597 1,550 1,566 80,600
2007/11/14 1,556 1,556 1,525 1,545 95,600
2007/11/13 1,501 1,579 1,501 1,519 75,000
2007/11/12 1,600 1,600 1,505 1,555 53,600
2007/11/09 1,661 1,678 1,589 1,624 69,600
2007/11/08 1,608 1,699 1,580 1,681 143,600
2007/11/07 1,709 1,714 1,627 1,638 68,400
2007/11/06 1,700 1,737 1,685 1,696 46,200
2007/11/05 1,733 1,757 1,690 1,702 45,700
2007/11/02 1,781 1,793 1,740 1,763 29,200
2007/11/01 1,830 1,842 1,773 1,803 38,400
2007/10/31 1,801 1,830 1,759 1,830 55,100
2007/10/30 1,790 1,827 1,750 1,789 147,400
2007/10/29 1,800 1,800 1,750 1,778 57,400
2007/10/26 1,727 1,750 1,704 1,742 66,400
2007/10/25 1,779 1,781 1,726 1,755 42,300
2007/10/24 1,821 1,850 1,751 1,778 53,300
2007/10/23 1,680 1,826 1,680 1,791 89,500
2007/10/22 1,640 1,734 1,625 1,697 62,600
2007/10/19 1,788 1,844 1,726 1,753 63,000
2007/10/18 1,678 1,790 1,678 1,787 66,700
2007/10/17 1,720 1,773 1,676 1,706 103,800
2007/10/16 1,803 1,803 1,730 1,753 75,900
2007/10/15 1,900 1,900 1,801 1,833 43,000
2007/10/12 1,895 1,926 1,868 1,882 75,700
2007/10/11 1,881 1,944 1,829 1,925 114,400
2007/10/10 2,005 2,025 1,885 1,905 140,800
2007/10/09 1,778 1,910 1,775 1,885 159,800
2007/10/05 1,647 1,746 1,633 1,708 161,600
2007/10/04 1,606 1,640 1,582 1,620 102,500
2007/10/03 1,574 1,630 1,566 1,606 55,400
2007/10/02 1,554 1,581 1,535 1,555 55,300
2007/10/01 1,551 1,609 1,515 1,553 81,100
2007/09/28 1,628 1,648 1,502 1,521 111,400
2007/09/27 1,488 1,577 1,480 1,568 115,500
2007/09/26 1,370 1,458 1,370 1,443 113,600
2007/09/25 1,369 1,431 1,351 1,421 100,600
2007/09/21 1,490 1,490 1,421 1,441 86,700
2007/09/20 1,530 1,568 1,452 1,479 102,200
2007/09/19 1,506 1,536 1,485 1,518 61,900
2007/09/18 1,507 1,531 1,479 1,486 59,800
2007/09/14 1,510 1,574 1,504 1,563 87,200
2007/09/13 1,576 1,592 1,555 1,570 63,900
2007/09/12 1,583 1,600 1,561 1,576 58,900
2007/09/11 1,566 1,586 1,510 1,568 118,300
2007/09/10 1,566 1,599 1,556 1,568 130,400
2007/09/07 1,697 1,723 1,654 1,665 57,900
2007/09/06 1,732 1,736 1,680 1,698 49,300
2007/09/05 1,783 1,783 1,730 1,738 100,000
2007/09/04 1,782 1,790 1,744 1,753 47,700
2007/09/03 1,816 1,816 1,756 1,781 63,900
2007/08/31 1,761 1,820 1,761 1,817 71,000
2007/08/30 1,819 1,819 1,767 1,786 28,700
2007/08/29 1,794 1,820 1,761 1,799 43,400
2007/08/28 1,837 1,850 1,801 1,824 41,100
2007/08/27 1,902 1,933 1,850 1,867 59,500
2007/08/24 1,926 1,948 1,891 1,899 76,800
2007/08/23 1,880 1,926 1,860 1,925 40,600
2007/08/22 1,877 1,898 1,850 1,870 63,300
2007/08/21 1,767 1,877 1,735 1,847 117,700
2007/08/20 1,771 1,799 1,717 1,766 70,300
2007/08/17 1,868 1,873 1,751 1,755 76,600
2007/08/16 1,896 1,896 1,823 1,868 59,000
2007/08/15 1,976 1,993 1,908 1,926 62,600
2007/08/14 1,984 2,010 1,944 1,984 57,700
2007/08/13 1,916 1,992 1,910 1,983 61,500
2007/08/10 1,920 1,957 1,858 1,916 123,400
2007/08/09 1,984 2,020 1,940 1,942 156,100
2007/08/08 1,999 2,010 1,980 1,983 225,300
2007/08/07 2,020 2,025 1,923 2,010 248,900
2007/08/06 2,030 2,150 2,030 2,140 44,100
2007/08/03 2,180 2,190 2,140 2,190 30,200
2007/08/02 2,175 2,190 2,135 2,175 50,000
2007/08/01 2,220 2,235 2,160 2,175 52,500
2007/07/31 2,090 2,200 2,090 2,180 37,700
2007/07/30 2,015 2,090 2,015 2,085 34,900
2007/07/27 2,030 2,090 2,015 2,070 51,200
2007/07/26 2,155 2,160 2,085 2,110 65,100
2007/07/25 2,180 2,190 2,140 2,155 39,100
2007/07/24 2,140 2,200 2,140 2,200 36,100
2007/07/23 2,200 2,205 2,130 2,145 64,700
2007/07/20 2,270 2,270 2,210 2,225 48,900
2007/07/19 2,290 2,300 2,260 2,275 20,300
2007/07/18 2,300 2,305 2,275 2,285 40,100
2007/07/17 2,330 2,335 2,305 2,315 46,500
2007/07/13 2,345 2,345 2,300 2,330 33,000
2007/07/12 2,305 2,330 2,295 2,310 33,400
2007/07/11 2,330 2,335 2,280 2,280 49,800
2007/07/10 2,345 2,350 2,315 2,340 51,200
2007/07/09 2,305 2,345 2,300 2,340 65,000
2007/07/06 2,260 2,310 2,260 2,305 98,800
2007/07/05 2,285 2,290 2,265 2,270 50,600
2007/07/04 2,290 2,310 2,285 2,285 33,600
2007/07/03 2,325 2,330 2,280 2,310 47,400
2007/07/02 2,320 2,340 2,300 2,315 38,900
2007/06/29 2,290 2,340 2,290 2,300 51,400
2007/06/28 2,245 2,295 2,245 2,275 52,200
2007/06/27 2,260 2,280 2,240 2,245 57,400
2007/06/26 2,360 2,365 2,265 2,285 78,100
2007/06/25 2,375 2,380 2,355 2,360 29,500
2007/06/22 2,400 2,400 2,370 2,380 32,000
2007/06/21 2,425 2,435 2,395 2,410 47,000
2007/06/20 2,460 2,465 2,445 2,455 27,600
2007/06/19 2,475 2,475 2,460 2,470 31,200
2007/06/18 2,465 2,465 2,445 2,465 32,600
2007/06/15 2,415 2,425 2,380 2,425 55,000
2007/06/14 2,385 2,430 2,385 2,420 36,100
2007/06/13 2,345 2,410 2,345 2,395 61,500
2007/06/12 2,445 2,450 2,380 2,405 55,600
2007/06/11 2,500 2,500 2,430 2,445 33,400
2007/06/08 2,460 2,465 2,425 2,460 77,700
2007/06/07 2,560 2,560 2,525 2,540 30,300
2007/06/06 2,555 2,565 2,540 2,550 65,100
2007/06/05 2,515 2,540 2,480 2,530 74,700
2007/06/04 2,575 2,580 2,500 2,505 69,900
2007/06/01 2,400 2,585 2,395 2,575 154,200
2007/05/31 2,410 2,415 2,380 2,395 69,100
2007/05/30 2,450 2,460 2,420 2,420 81,300
2007/05/29 2,375 2,435 2,370 2,430 47,200
2007/05/28 2,425 2,435 2,385 2,400 50,900
2007/05/25 2,410 2,430 2,405 2,420 43,000
2007/05/24 2,465 2,485 2,455 2,485 30,200
2007/05/23 2,470 2,485 2,455 2,465 72,500
2007/05/22 2,410 2,455 2,385 2,445 68,300
2007/05/21 2,380 2,415 2,380 2,385 59,300
2007/05/18 2,430 2,440 2,335 2,370 89,600
2007/05/17 2,510 2,535 2,465 2,470 73,600
2007/05/16 2,600 2,605 2,520 2,545 70,300
2007/05/15 2,680 2,680 2,605 2,620 99,500
2007/05/14 2,710 2,715 2,635 2,675 152,600
2007/05/11 2,820 2,875 2,805 2,870 61,300
2007/05/10 2,975 2,975 2,905 2,910 43,500
2007/05/09 2,885 2,970 2,885 2,955 85,300
2007/05/08 2,850 2,885 2,850 2,875 47,400
2007/05/07 2,785 2,845 2,765 2,835 62,100
2007/05/02 2,805 2,825 2,785 2,825 25,900
2007/05/01 2,825 2,825 2,785 2,800 30,800
2007/04/27 2,815 2,835 2,785 2,830 29,000
2007/04/26 2,785 2,810 2,740 2,810 24,300
2007/04/25 2,785 2,790 2,755 2,770 24,900
2007/04/24 2,745 2,790 2,740 2,780 44,100
2007/04/23 2,820 2,835 2,775 2,785 38,900
2007/04/20 2,840 2,850 2,790 2,795 39,900
2007/04/19 2,895 2,895 2,820 2,860 41,700
2007/04/18 2,860 2,890 2,860 2,885 44,700
2007/04/17 2,875 2,890 2,840 2,855 40,300
2007/04/16 2,855 2,855 2,825 2,855 45,100
2007/04/13 2,855 2,860 2,805 2,815 66,500
2007/04/12 2,830 2,830 2,795 2,820 56,700
2007/04/11 2,845 2,845 2,780 2,790 135,300
2007/04/10 2,865 2,865 2,840 2,855 57,600
2007/04/09 2,830 2,860 2,820 2,860 70,000
2007/04/06 2,865 2,875 2,795 2,800 71,400
2007/04/05 2,920 2,925 2,865 2,865 44,400
2007/04/04 2,910 2,910 2,885 2,900 46,500
2007/04/03 2,890 2,925 2,845 2,870 76,100
2007/04/02 3,020 3,050 2,880 2,885 102,700
2007/03/30 2,930 3,080 2,930 3,060 90,700
2007/03/29 2,910 2,935 2,865 2,915 68,500
2007/03/28 2,950 3,010 2,930 2,960 81,000
2007/03/27 2,960 3,030 2,960 3,000 47,600
2007/03/26 3,030 3,070 3,020 3,050 58,400
2007/03/23 3,100 3,100 3,020 3,030 43,300
2007/03/22 3,080 3,100 3,060 3,080 36,700
2007/03/20 3,040 3,060 3,010 3,050 71,200
2007/03/19 2,970 3,020 2,910 2,990 58,400
2007/03/16 2,975 3,020 2,960 2,975 62,900
2007/03/15 3,050 3,060 2,990 3,000 50,500
2007/03/14 3,040 3,040 2,965 2,965 68,000
2007/03/13 3,150 3,170 3,060 3,070 53,600
2007/03/12 3,200 3,210 3,150 3,170 47,900
2007/03/09 3,050 3,160 3,040 3,150 57,300
2007/03/08 2,965 3,070 2,965 3,070 64,100
2007/03/07 2,990 3,040 2,940 2,980 74,800
2007/03/06 2,820 2,945 2,820 2,920 71,200
2007/03/05 3,000 3,000 2,850 2,860 53,900
2007/03/02 2,985 3,030 2,965 3,000 54,800
2007/03/01 3,010 3,040 2,980 3,000 67,700
2007/02/28 2,960 3,010 2,915 2,985 103,400
2007/02/27 3,190 3,200 3,120 3,140 62,200
2007/02/26 3,220 3,220 3,150 3,160 56,600
2007/02/23 3,150 3,180 3,120 3,120 58,900
2007/02/22 3,090 3,130 3,080 3,110 68,700
2007/02/21 3,210 3,220 3,080 3,140 57,500
2007/02/20 3,230 3,230 3,200 3,200 18,200
2007/02/19 3,180 3,230 3,170 3,200 52,500
2007/02/16 3,250 3,270 3,170 3,170 56,300
2007/02/15 3,200 3,330 3,200 3,270 91,900
2007/02/14 3,470 3,490 3,410 3,450 39,500
2007/02/13 3,410 3,570 3,400 3,470 54,200
2007/02/09 3,500 3,570 3,450 3,560 28,000
2007/02/08 3,620 3,650 3,530 3,550 27,500
2007/02/07 3,650 3,690 3,600 3,620 20,700
2007/02/06 3,640 3,650 3,610 3,640 11,100
2007/02/05 3,650 3,680 3,590 3,590 17,900
2007/02/02 3,610 3,680 3,580 3,650 22,200
2007/02/01 3,540 3,600 3,540 3,600 9,600
2007/01/31 3,600 3,620 3,530 3,530 13,300
2007/01/30 3,600 3,600 3,550 3,560 28,700
2007/01/29 3,590 3,690 3,570 3,640 16,700
2007/01/26 3,600 3,610 3,550 3,570 18,000
2007/01/25 3,530 3,670 3,530 3,610 32,500
2007/01/24 3,620 3,660 3,520 3,520 17,000
2007/01/23 3,600 3,670 3,560 3,590 38,200
2007/01/22 3,560 3,600 3,520 3,560 34,000
2007/01/19 3,450 3,520 3,420 3,510 42,600
2007/01/18 3,410 3,430 3,400 3,430 45,600
2007/01/17 3,420 3,440 3,390 3,430 32,500
2007/01/16 3,400 3,410 3,360 3,370 17,000
2007/01/15 3,360 3,420 3,350 3,400 24,600
2007/01/12 3,390 3,390 3,330 3,340 80,500
2007/01/11 3,500 3,500 3,400 3,410 39,000
2007/01/10 3,630 3,630 3,470 3,500 58,000
2007/01/09 3,600 3,700 3,600 3,650 37,600
2007/01/05 3,780 3,780 3,620 3,640 43,700
2007/01/04 3,870 3,870 3,800 3,830 28,600

このページの先頭へ