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
2009/12/30 792 802 772 795 31,900
2009/12/29 791 802 782 800 33,900
2009/12/28 796 814 791 791 35,300
2009/12/25 820 820 802 806 23,900
2009/12/24 811 820 802 816 43,200
2009/12/22 817 836 804 807 62,000
2009/12/21 816 827 801 801 40,100
2009/12/18 792 837 784 826 66,500
2009/12/17 828 835 803 810 68,100
2009/12/16 803 847 775 828 134,500
2009/12/15 750 796 744 787 87,500
2009/12/14 766 766 736 750 49,800
2009/12/11 765 768 736 764 54,900
2009/12/10 755 768 735 755 48,900
2009/12/09 740 765 725 745 82,300
2009/12/08 780 789 731 752 142,600
2009/12/07 770 836 770 793 154,800
2009/12/04 725 790 724 778 222,000
2009/12/03 745 764 720 720 136,000
2009/12/02 720 755 720 751 170,300
2009/12/01 656 728 650 716 98,200
2009/11/30 648 673 645 666 89,700
2009/11/27 626 644 606 642 98,300
2009/11/26 623 649 623 636 86,400
2009/11/25 625 650 612 639 117,000
2009/11/24 681 681 608 624 154,500
2009/11/20 645 680 618 664 138,000
2009/11/19 601 649 587 649 129,400
2009/11/18 638 638 590 603 180,400
2009/11/17 667 694 647 656 188,400
2009/11/16 680 697 617 637 187,800
2009/11/13 721 727 650 668 232,800
2009/11/12 765 773 709 720 130,100
2009/11/11 771 786 768 768 48,600
2009/11/10 775 795 765 775 139,600
2009/11/09 787 791 741 752 211,400
2009/11/06 860 863 804 805 129,900
2009/11/05 857 870 840 853 123,500
2009/11/04 870 870 831 850 172,800
2009/11/02 888 900 858 870 277,200
2009/10/30 989 1,000 953 958 99,000
2009/10/29 953 990 950 983 101,000
2009/10/28 1,016 1,022 980 993 71,400
2009/10/27 1,045 1,050 1,002 1,036 74,400
2009/10/26 1,045 1,091 1,027 1,045 96,400
2009/10/23 1,021 1,064 1,011 1,063 142,000
2009/10/22 1,022 1,030 995 1,001 68,700
2009/10/21 1,045 1,052 1,018 1,049 51,600
2009/10/20 1,098 1,098 1,022 1,031 81,400
2009/10/19 999 1,074 984 1,066 82,000
2009/10/16 1,089 1,095 1,025 1,030 157,400
2009/10/15 1,036 1,108 1,024 1,049 259,700
2009/10/14 963 1,053 944 1,037 462,600
2009/10/13 900 960 899 953 134,500
2009/10/09 893 894 862 882 169,800
2009/10/08 919 919 872 891 147,600
2009/10/07 876 931 868 930 185,600
2009/10/06 860 879 820 856 122,700
2009/10/05 832 867 826 849 241,700
2009/10/02 861 865 825 832 247,500
2009/10/01 925 929 872 906 177,700
2009/09/30 962 977 944 947 80,600
2009/09/29 965 1,018 944 1,002 134,500
2009/09/28 971 999 929 938 78,700
2009/09/25 1,011 1,038 1,005 1,010 38,800
2009/09/24 1,041 1,041 1,000 1,022 84,600
2009/09/18 1,030 1,050 989 1,021 129,700
2009/09/17 1,117 1,120 1,041 1,066 142,600
2009/09/16 1,194 1,230 1,096 1,111 132,900
2009/09/15 1,230 1,246 1,207 1,214 31,900
2009/09/14 1,253 1,273 1,223 1,230 85,700
2009/09/11 1,345 1,345 1,280 1,293 58,300
2009/09/10 1,320 1,350 1,318 1,340 71,500
2009/09/09 1,297 1,309 1,275 1,300 123,700
2009/09/08 1,255 1,275 1,237 1,257 50,200
2009/09/07 1,200 1,260 1,188 1,242 83,700
2009/09/04 1,228 1,236 1,206 1,206 27,900
2009/09/03 1,232 1,237 1,205 1,208 53,800
2009/09/02 1,252 1,278 1,250 1,259 37,300
2009/09/01 1,270 1,310 1,270 1,290 21,300
2009/08/31 1,320 1,333 1,267 1,291 62,900
2009/08/28 1,310 1,322 1,302 1,313 43,500
2009/08/27 1,349 1,349 1,285 1,313 82,100
2009/08/26 1,225 1,330 1,211 1,310 146,700
2009/08/25 1,182 1,222 1,182 1,210 56,300
2009/08/24 1,227 1,227 1,188 1,202 36,400
2009/08/21 1,160 1,192 1,155 1,167 52,800
2009/08/20 1,167 1,179 1,130 1,179 45,100
2009/08/19 1,191 1,209 1,132 1,149 47,800
2009/08/18 1,152 1,220 1,117 1,191 67,400
2009/08/17 1,198 1,220 1,162 1,188 80,200
2009/08/14 1,249 1,285 1,205 1,238 232,000
2009/08/13 1,084 1,192 1,060 1,189 198,800
2009/08/12 990 1,060 984 1,044 109,700
2009/08/11 939 1,019 929 1,019 125,800
2009/08/10 940 948 929 929 27,200
2009/08/07 931 947 920 929 71,100
2009/08/06 909 953 902 930 70,100
2009/08/05 929 929 883 894 47,400
2009/08/04 988 991 917 919 81,800
2009/08/03 950 985 933 973 121,900
2009/07/31 875 960 867 960 165,800
2009/07/30 861 868 853 860 44,500
2009/07/29 870 880 846 851 87,400
2009/07/28 883 899 870 880 61,000
2009/07/27 882 915 870 893 88,300
2009/07/24 915 919 886 902 47,500
2009/07/23 890 904 886 898 37,300
2009/07/22 909 910 890 898 32,000
2009/07/21 894 920 888 903 82,000
2009/07/17 842 868 822 868 74,600
2009/07/16 869 870 840 840 78,200
2009/07/15 809 823 800 819 69,500
2009/07/14 780 820 764 799 160,300
2009/07/13 833 859 763 763 296,600
2009/07/10 864 895 849 863 111,800
2009/07/09 852 915 852 874 163,600
2009/07/08 915 922 863 872 225,300
2009/07/07 968 1,031 934 945 176,700
2009/07/06 980 1,020 929 988 213,900
2009/07/03 890 999 886 999 332,400
2009/07/02 861 918 855 901 210,800
2009/07/01 904 910 850 871 112,400
2009/06/30 909 920 886 920 107,800
2009/06/29 890 924 868 899 225,200
2009/06/26 827 876 820 876 216,600
2009/06/25 735 825 720 817 233,900
2009/06/24 763 765 735 739 96,600
2009/06/23 790 790 756 773 109,400
2009/06/22 742 805 726 805 239,000
2009/06/19 743 768 723 750 171,900
2009/06/18 738 777 703 733 367,200
2009/06/17 663 743 662 738 422,900
2009/06/16 610 689 588 689 349,700
2009/06/15 544 626 535 623 236,400
2009/06/12 518 535 518 526 117,000
2009/06/11 510 526 507 516 111,500
2009/06/10 485 509 479 506 98,900
2009/06/09 493 500 476 477 64,500
2009/06/08 475 491 475 489 69,000
2009/06/05 473 480 463 475 44,100
2009/06/04 457 473 448 463 64,300
2009/06/03 454 467 441 452 166,300
2009/06/02 480 497 451 459 121,200
2009/06/01 472 477 465 477 187,600
2009/05/29 495 508 486 492 73,600
2009/05/28 510 516 489 489 108,200
2009/05/27 528 546 520 520 103,200
2009/05/26 528 550 500 526 134,500
2009/05/25 520 536 515 525 194,400
2009/05/22 458 492 454 490 129,100
2009/05/21 457 461 451 460 62,900
2009/05/20 450 465 446 455 125,100
2009/05/19 422 466 420 460 214,100
2009/05/18 391 416 391 411 239,300
2009/05/15 367 391 367 386 104,100
2009/05/14 366 370 363 367 36,100
2009/05/13 375 375 365 369 42,700
2009/05/12 379 379 371 371 35,900
2009/05/11 372 378 367 375 43,400
2009/05/08 362 368 357 367 32,000
2009/05/07 354 368 354 357 76,300
2009/05/01 345 350 343 348 31,000
2009/04/30 342 349 341 344 64,700
2009/04/28 350 355 342 343 104,500
2009/04/27 355 367 353 354 87,400
2009/04/24 356 361 350 355 79,200
2009/04/23 354 356 350 351 65,900
2009/04/22 354 357 352 354 38,300
2009/04/21 359 362 352 359 16,500
2009/04/20 365 370 357 367 56,900
2009/04/17 371 374 358 365 68,600
2009/04/16 382 389 367 372 55,000
2009/04/15 382 395 366 380 102,500
2009/04/14 428 428 385 402 108,600
2009/04/13 356 426 353 409 237,700
2009/04/10 352 352 342 346 100,200
2009/04/09 344 355 339 342 109,700
2009/04/08 338 346 338 339 19,800
2009/04/07 342 344 339 339 45,900
2009/04/06 350 351 344 344 19,200
2009/04/03 354 355 345 348 42,000
2009/04/02 356 356 349 350 43,000
2009/04/01 345 358 345 352 24,200
2009/03/31 342 355 335 348 107,900
2009/03/30 351 356 342 347 57,400
2009/03/27 351 361 342 344 98,500
2009/03/26 340 350 340 349 75,800
2009/03/25 380 380 366 369 129,800
2009/03/24 381 384 370 372 77,100
2009/03/23 370 374 366 372 47,100
2009/03/19 379 379 360 360 36,100
2009/03/18 380 380 361 371 42,600
2009/03/17 350 370 345 366 130,200
2009/03/16 345 353 342 348 149,100
2009/03/13 347 355 343 345 52,200
2009/03/12 350 352 345 347 24,900
2009/03/11 353 355 347 350 26,600
2009/03/10 356 359 350 352 24,500
2009/03/09 371 376 356 360 41,400
2009/03/06 384 387 371 371 19,800
2009/03/05 382 385 380 385 18,300
2009/03/04 383 385 375 382 22,100
2009/03/03 392 392 382 383 13,900
2009/03/02 394 397 390 393 6,600
2009/02/27 388 399 381 394 31,400
2009/02/26 388 393 382 386 23,500
2009/02/25 409 409 385 388 45,700
2009/02/24 399 404 392 394 22,900
2009/02/23 404 407 380 399 32,900
2009/02/20 423 430 410 410 20,000
2009/02/19 432 443 420 423 10,000
2009/02/18 439 439 422 422 17,000
2009/02/17 450 452 443 443 15,100
2009/02/16 440 450 435 450 10,300
2009/02/13 436 448 429 440 22,600
2009/02/12 400 421 381 421 59,100
2009/02/10 467 468 396 400 66,900
2009/02/09 495 495 468 468 8,500
2009/02/06 488 493 486 493 7,900
2009/02/05 495 500 490 493 24,800
2009/02/04 500 502 475 495 8,200
2009/02/03 475 500 475 496 18,200
2009/02/02 475 485 472 476 12,600
2009/01/30 469 475 468 475 13,000
2009/01/29 466 474 466 474 24,200
2009/01/28 459 469 459 466 20,400
2009/01/27 447 460 447 459 15,600
2009/01/26 449 450 440 447 12,000
2009/01/23 458 458 443 449 9,300
2009/01/22 443 448 430 448 11,900
2009/01/21 442 444 439 443 10,000
2009/01/20 455 455 441 442 7,300
2009/01/19 452 460 446 455 9,000
2009/01/16 441 459 435 452 10,500
2009/01/15 450 452 440 441 11,400
2009/01/14 452 459 449 452 6,700
2009/01/13 475 475 448 452 17,500
2009/01/09 480 486 478 483 10,200
2009/01/08 492 492 482 487 6,600
2009/01/07 500 500 489 493 11,700
2009/01/06 496 499 485 492 8,300
2009/01/05 500 503 500 500 4,000

このページの先頭へ