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
2008/12/30 481 493 479 490 8,200
2008/12/29 456 475 456 475 6,300
2008/12/26 456 473 454 459 2,900
2008/12/25 477 477 445 455 11,100
2008/12/24 450 453 442 452 7,400
2008/12/22 458 460 450 454 6,800
2008/12/19 471 471 450 450 20,300
2008/12/18 480 483 471 476 5,700
2008/12/17 480 488 473 480 26,300
2008/12/16 472 475 455 470 37,000
2008/12/15 463 475 461 470 26,900
2008/12/12 460 471 458 459 47,300
2008/12/11 435 467 434 465 26,800
2008/12/10 442 442 415 434 24,700
2008/12/09 405 412 391 397 18,800
2008/12/08 390 405 390 402 14,200
2008/12/05 400 407 384 386 20,200
2008/12/04 410 423 405 408 12,800
2008/12/03 429 429 405 415 30,500
2008/12/02 411 430 405 430 17,400
2008/12/01 420 420 412 412 6,700
2008/11/28 412 425 412 415 9,500
2008/11/27 415 425 411 412 5,100
2008/11/26 421 433 415 419 16,400
2008/11/25 450 450 415 435 15,800
2008/11/21 384 409 381 405 30,000
2008/11/20 400 409 385 405 46,200
2008/11/19 430 448 370 395 83,000
2008/11/18 452 464 431 431 22,200
2008/11/17 466 466 444 452 18,900
2008/11/14 479 485 461 461 20,600
2008/11/13 463 471 452 463 17,400
2008/11/12 467 488 455 468 28,400
2008/11/11 514 514 455 472 67,000
2008/11/10 520 565 507 514 21,400
2008/11/07 506 553 506 522 21,500
2008/11/06 590 590 545 556 34,000
2008/11/05 580 649 580 620 54,600
2008/11/04 505 564 505 554 53,300
2008/10/31 486 500 474 500 86,500
2008/10/30 497 497 462 476 41,800
2008/10/29 458 475 445 462 87,800
2008/10/28 367 403 336 395 62,900
2008/10/27 357 405 357 382 123,500
2008/10/24 453 453 401 402 50,500
2008/10/23 422 435 408 433 45,600
2008/10/22 445 464 430 437 74,200
2008/10/21 465 465 447 450 67,900
2008/10/20 440 473 440 450 75,600
2008/10/17 492 502 437 437 121,300
2008/10/16 480 495 465 487 93,500
2008/10/15 514 521 485 510 73,400
2008/10/14 552 552 509 513 150,300
2008/10/10 540 540 480 487 158,500
2008/10/09 538 578 526 564 92,700
2008/10/08 579 590 543 559 100,400
2008/10/07 552 604 552 582 67,800
2008/10/06 630 640 586 619 90,200
2008/10/03 650 650 612 634 61,000
2008/10/02 682 690 629 650 62,100
2008/10/01 725 742 685 692 32,500
2008/09/30 708 725 679 725 58,000
2008/09/29 778 778 737 746 39,000
2008/09/26 815 820 765 779 79,600
2008/09/25 850 851 815 821 64,300
2008/09/24 845 860 803 860 58,800
2008/09/22 850 865 826 851 61,800
2008/09/19 806 840 782 832 170,200
2008/09/18 711 836 705 836 133,400
2008/09/17 764 765 717 736 134,000
2008/09/16 724 764 724 724 189,000
2008/09/12 820 830 814 824 44,800
2008/09/11 845 860 800 827 80,900
2008/09/10 835 876 813 825 94,500
2008/09/09 890 900 853 875 209,200
2008/09/08 724 804 718 800 185,700
2008/09/05 659 711 647 704 108,800
2008/09/04 656 700 646 671 184,100
2008/09/03 726 734 644 657 204,800
2008/09/02 730 760 716 729 220,300
2008/09/01 700 750 683 750 124,000
2008/08/29 671 686 655 680 92,900
2008/08/28 728 728 655 666 264,700
2008/08/27 675 699 661 688 517,000
2008/08/26 641 715 633 710 556,600
2008/08/25 625 677 625 661 335,200
2008/08/22 647 648 612 622 434,100
2008/08/21 575 659 554 648 534,300
2008/08/20 530 599 525 574 322,900
2008/08/19 535 560 530 542 239,600
2008/08/18 528 560 521 555 390,400
2008/08/15 520 555 520 535 510,700
2008/08/14 523 542 515 522 461,600
2008/08/13 604 604 570 573 289,400
2008/08/12 628 635 606 606 176,500
2008/08/11 673 674 648 648 110,600
2008/08/08 650 668 632 656 204,500
2008/08/07 710 715 674 689 138,300
2008/08/06 733 748 710 725 168,600
2008/08/05 754 764 721 729 116,200
2008/08/04 778 799 765 768 92,000
2008/08/01 811 811 762 780 219,100
2008/07/31 818 827 805 808 85,300
2008/07/30 821 833 814 821 122,600
2008/07/29 808 813 795 810 109,000
2008/07/28 825 845 825 838 42,800
2008/07/25 856 856 817 826 100,500
2008/07/24 820 850 820 847 94,900
2008/07/23 764 808 764 802 108,400
2008/07/22 777 783 740 763 187,500
2008/07/18 806 810 773 778 82,400
2008/07/17 779 797 777 786 72,100
2008/07/16 780 784 762 769 84,900
2008/07/15 806 808 789 791 77,100
2008/07/14 820 837 808 815 86,700
2008/07/11 839 856 819 826 180,800
2008/07/10 785 834 785 829 117,400
2008/07/09 801 819 789 804 125,900
2008/07/08 808 817 795 804 128,900
2008/07/07 799 827 786 818 104,200
2008/07/04 829 848 786 800 104,700
2008/07/03 803 827 795 822 126,500
2008/07/02 840 849 816 823 102,800
2008/07/01 853 867 844 850 102,000
2008/06/30 829 862 828 853 135,200
2008/06/27 853 855 840 849 104,700
2008/06/26 898 905 874 874 154,100
2008/06/25 936 937 890 905 168,100
2008/06/24 953 955 936 941 79,400
2008/06/23 945 958 941 952 106,800
2008/06/20 966 980 956 973 144,100
2008/06/19 1,005 1,005 965 976 129,800
2008/06/18 1,012 1,030 1,001 1,012 123,700
2008/06/17 995 1,027 977 1,012 158,100
2008/06/16 956 996 952 994 131,000
2008/06/13 981 984 943 966 139,500
2008/06/12 960 985 950 984 120,800
2008/06/11 977 983 960 973 111,100
2008/06/10 1,015 1,019 975 983 164,400
2008/06/09 981 1,021 981 1,010 126,700
2008/06/06 1,058 1,060 1,017 1,021 139,100
2008/06/05 1,060 1,062 1,025 1,044 138,100
2008/06/04 1,061 1,061 1,031 1,042 125,900
2008/06/03 1,070 1,077 1,033 1,041 142,300
2008/06/02 1,085 1,087 1,060 1,083 142,900
2008/05/30 1,043 1,076 1,036 1,072 207,100
2008/05/29 1,015 1,042 1,005 1,039 232,500
2008/05/28 1,019 1,030 1,006 1,015 215,500
2008/05/27 1,030 1,036 1,006 1,017 221,600
2008/05/26 1,035 1,050 1,022 1,032 268,500
2008/05/23 1,050 1,060 1,020 1,034 453,000
2008/05/22 1,098 1,129 1,058 1,088 384,900
2008/05/21 1,150 1,155 1,099 1,115 285,500
2008/05/20 1,230 1,230 1,191 1,191 241,900
2008/05/19 1,268 1,269 1,191 1,245 339,900
2008/05/16 1,443 1,453 1,385 1,388 72,100
2008/05/15 1,430 1,457 1,406 1,439 95,500
2008/05/14 1,284 1,400 1,280 1,390 112,400
2008/05/13 1,317 1,333 1,289 1,324 56,900
2008/05/12 1,250 1,290 1,244 1,277 66,900
2008/05/09 1,347 1,347 1,282 1,283 71,700
2008/05/08 1,305 1,320 1,280 1,307 64,200
2008/05/07 1,270 1,310 1,253 1,310 142,400
2008/05/02 1,202 1,253 1,202 1,250 61,700
2008/05/01 1,241 1,246 1,194 1,201 69,500
2008/04/30 1,200 1,285 1,190 1,240 98,300
2008/04/28 1,191 1,260 1,191 1,250 98,800
2008/04/25 1,195 1,210 1,156 1,189 55,400
2008/04/24 1,180 1,201 1,164 1,175 36,300
2008/04/23 1,172 1,219 1,164 1,186 34,900
2008/04/22 1,223 1,223 1,181 1,194 76,000
2008/04/21 1,239 1,239 1,206 1,236 39,400
2008/04/18 1,171 1,205 1,133 1,202 60,800
2008/04/17 1,145 1,225 1,145 1,172 88,700
2008/04/16 1,092 1,139 1,082 1,128 94,400
2008/04/15 1,088 1,100 1,051 1,072 120,200
2008/04/14 1,052 1,090 1,040 1,088 84,700
2008/04/11 1,024 1,093 1,024 1,085 118,800
2008/04/10 1,050 1,050 1,013 1,017 71,800
2008/04/09 1,037 1,079 1,033 1,052 148,700
2008/04/08 1,088 1,100 1,053 1,057 91,000
2008/04/07 1,042 1,100 1,040 1,087 91,200
2008/04/04 1,133 1,141 1,081 1,081 81,200
2008/04/03 1,109 1,138 1,098 1,131 76,200
2008/04/02 1,076 1,144 1,076 1,144 100,100
2008/04/01 1,002 1,074 1,002 1,063 55,900
2008/03/31 1,051 1,085 1,035 1,035 84,500
2008/03/28 1,070 1,111 1,050 1,066 172,700
2008/03/27 1,161 1,176 1,062 1,071 192,900
2008/03/26 1,184 1,214 1,161 1,175 152,700
2008/03/25 1,317 1,317 1,252 1,279 111,600
2008/03/24 1,240 1,298 1,235 1,277 61,800
2008/03/21 1,200 1,261 1,190 1,249 60,400
2008/03/19 1,150 1,198 1,140 1,184 111,700
2008/03/18 1,114 1,160 1,077 1,130 102,700
2008/03/17 1,216 1,240 1,150 1,154 69,700
2008/03/14 1,255 1,255 1,199 1,215 81,300
2008/03/13 1,315 1,340 1,240 1,261 82,900
2008/03/12 1,401 1,401 1,320 1,342 74,300
2008/03/11 1,219 1,314 1,219 1,287 87,300
2008/03/10 1,300 1,322 1,286 1,286 66,900
2008/03/07 1,364 1,388 1,352 1,357 71,200
2008/03/06 1,401 1,439 1,401 1,424 35,500
2008/03/05 1,403 1,412 1,378 1,389 53,500
2008/03/04 1,415 1,427 1,385 1,402 108,600
2008/03/03 1,393 1,422 1,382 1,395 114,500
2008/02/29 1,456 1,461 1,410 1,413 68,100
2008/02/28 1,443 1,503 1,424 1,496 57,100
2008/02/27 1,455 1,489 1,424 1,483 92,000
2008/02/26 1,491 1,504 1,446 1,447 77,300
2008/02/25 1,498 1,509 1,465 1,496 52,300
2008/02/22 1,464 1,490 1,432 1,453 58,500
2008/02/21 1,471 1,485 1,424 1,464 108,200
2008/02/20 1,522 1,529 1,447 1,451 101,600
2008/02/19 1,529 1,569 1,519 1,549 73,400
2008/02/18 1,480 1,547 1,480 1,526 85,300
2008/02/15 1,415 1,479 1,407 1,473 64,900
2008/02/14 1,439 1,476 1,396 1,444 152,600
2008/02/13 1,473 1,498 1,410 1,419 164,500
2008/02/12 1,460 1,478 1,372 1,393 211,300
2008/02/08 1,524 1,588 1,524 1,540 93,200
2008/02/07 1,616 1,647 1,532 1,564 113,700
2008/02/06 1,595 1,666 1,581 1,616 72,900
2008/02/05 1,762 1,762 1,714 1,745 92,100
2008/02/04 1,686 1,784 1,683 1,764 78,900
2008/02/01 1,692 1,700 1,624 1,680 76,300
2008/01/31 1,526 1,710 1,517 1,692 123,500
2008/01/30 1,539 1,589 1,461 1,545 92,900
2008/01/29 1,499 1,579 1,499 1,569 107,400
2008/01/28 1,445 1,489 1,444 1,455 112,100
2008/01/25 1,443 1,450 1,400 1,449 51,800
2008/01/24 1,370 1,419 1,370 1,412 81,500
2008/01/23 1,322 1,351 1,310 1,325 108,700
2008/01/22 1,265 1,340 1,247 1,285 194,200
2008/01/21 1,345 1,345 1,295 1,305 119,800
2008/01/18 1,250 1,386 1,229 1,385 112,100
2008/01/17 1,306 1,321 1,249 1,302 133,400
2008/01/16 1,200 1,262 1,200 1,206 226,800
2008/01/15 1,418 1,428 1,310 1,335 180,400
2008/01/11 1,484 1,484 1,430 1,438 157,900
2008/01/10 1,505 1,510 1,456 1,463 76,300
2008/01/09 1,428 1,524 1,420 1,519 79,900
2008/01/08 1,425 1,462 1,398 1,446 118,800
2008/01/07 1,375 1,398 1,375 1,384 133,000
2008/01/04 1,400 1,403 1,361 1,374 47,900

このページの先頭へ