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
2010/12/30 856 856 841 844 6,400
2010/12/29 843 855 842 855 10,600
2010/12/28 835 845 834 843 18,900
2010/12/27 835 837 833 835 10,700
2010/12/24 846 846 835 835 12,800
2010/12/22 830 839 830 837 8,600
2010/12/21 832 843 831 834 11,000
2010/12/20 848 848 836 841 14,900
2010/12/17 843 845 837 840 16,500
2010/12/16 830 843 830 841 22,100
2010/12/15 827 833 819 830 59,600
2010/12/14 788 811 787 809 39,000
2010/12/13 778 793 770 792 24,000
2010/12/10 778 778 762 776 39,500
2010/12/09 761 766 760 763 13,700
2010/12/08 769 773 756 765 16,500
2010/12/07 782 789 762 769 25,800
2010/12/06 728 770 724 767 39,300
2010/12/03 719 725 716 718 10,800
2010/12/02 714 718 709 718 29,000
2010/12/01 701 715 701 711 8,000
2010/11/30 716 725 702 702 18,000
2010/11/29 706 719 705 715 11,300
2010/11/26 702 711 697 698 29,000
2010/11/25 712 712 704 708 11,000
2010/11/24 708 713 700 704 14,900
2010/11/22 724 730 714 714 20,400
2010/11/19 710 719 708 719 12,100
2010/11/18 694 710 694 710 16,700
2010/11/17 699 706 693 698 17,200
2010/11/16 710 710 699 706 15,600
2010/11/15 704 707 695 704 9,900
2010/11/12 713 721 690 694 17,500
2010/11/11 706 715 701 712 12,400
2010/11/10 695 712 695 706 16,600
2010/11/09 701 701 693 698 26,400
2010/11/08 713 713 698 703 17,700
2010/11/05 695 709 695 699 16,000
2010/11/04 683 712 683 688 15,800
2010/11/02 680 686 676 680 13,000
2010/11/01 678 694 666 687 26,800
2010/10/29 721 723 688 688 30,900
2010/10/28 740 747 732 732 28,700
2010/10/27 755 755 745 745 14,200
2010/10/26 761 763 750 750 19,400
2010/10/25 755 762 750 760 29,700
2010/10/22 739 752 739 746 10,500
2010/10/21 745 749 734 746 13,100
2010/10/20 740 751 740 743 10,200
2010/10/19 755 756 745 750 13,000
2010/10/18 750 758 744 751 9,900
2010/10/15 765 766 744 753 21,500
2010/10/14 741 766 741 763 39,700
2010/10/13 750 752 722 741 20,700
2010/10/12 760 766 737 737 18,100
2010/10/08 758 765 755 756 17,900
2010/10/07 760 760 745 760 20,500
2010/10/06 724 765 724 761 27,100
2010/10/05 714 733 714 724 30,400
2010/10/04 735 743 725 727 19,000
2010/10/01 741 746 727 738 20,100
2010/09/30 750 759 741 742 18,700
2010/09/29 737 759 734 755 19,400
2010/09/28 728 746 720 737 22,900
2010/09/27 722 741 715 738 27,800
2010/09/24 745 745 710 710 52,000
2010/09/22 736 761 734 755 35,500
2010/09/21 740 746 731 731 26,200
2010/09/17 724 738 724 735 25,900
2010/09/16 730 734 710 714 14,500
2010/09/15 725 730 709 724 16,400
2010/09/14 713 728 710 728 29,800
2010/09/13 710 714 699 706 10,500
2010/09/10 709 709 702 705 32,600
2010/09/09 691 698 689 697 9,500
2010/09/08 688 691 675 681 12,600
2010/09/07 709 710 690 690 23,800
2010/09/06 707 710 701 707 17,900
2010/09/03 663 698 663 695 42,000
2010/09/02 650 657 648 657 13,700
2010/09/01 646 650 640 642 11,900
2010/08/31 656 667 644 644 27,800
2010/08/30 659 675 657 657 22,900
2010/08/27 625 658 621 642 35,100
2010/08/26 655 660 631 636 47,800
2010/08/25 670 671 655 655 19,500
2010/08/24 672 678 669 676 23,300
2010/08/23 674 680 672 672 13,600
2010/08/20 673 678 661 672 26,200
2010/08/19 669 679 660 674 19,700
2010/08/18 675 675 646 663 30,500
2010/08/17 653 675 652 673 20,000
2010/08/16 667 667 652 652 15,600
2010/08/13 667 672 659 667 27,000
2010/08/12 645 660 645 658 13,700
2010/08/11 680 680 650 658 22,400
2010/08/10 693 696 680 681 20,900
2010/08/09 689 692 680 689 13,300
2010/08/06 670 689 668 689 42,700
2010/08/05 654 666 645 666 21,500
2010/08/04 655 655 640 648 24,300
2010/08/03 662 665 650 656 25,400
2010/08/02 660 669 652 652 30,100
2010/07/30 681 684 665 670 23,000
2010/07/29 685 693 684 688 12,500
2010/07/28 695 696 685 696 16,500
2010/07/27 691 691 678 685 15,200
2010/07/26 670 681 669 681 18,000
2010/07/23 691 691 661 667 62,700
2010/07/22 670 674 667 672 16,300
2010/07/21 700 700 670 675 24,500
2010/07/20 675 702 669 696 23,500
2010/07/16 697 697 670 685 30,100
2010/07/15 710 710 691 697 16,000
2010/07/14 724 728 713 718 27,500
2010/07/13 713 724 708 712 41,700
2010/07/12 688 709 688 704 45,200
2010/07/09 662 681 659 679 27,400
2010/07/08 665 676 654 660 57,700
2010/07/07 675 679 653 655 48,400
2010/07/06 669 681 663 681 25,300
2010/07/05 660 673 655 668 30,200
2010/07/02 652 661 645 658 42,000
2010/07/01 656 668 654 661 45,100
2010/06/30 695 705 645 662 106,200
2010/06/29 723 740 701 710 35,300
2010/06/28 722 725 711 722 24,300
2010/06/25 743 746 709 713 43,200
2010/06/24 769 775 758 758 25,400
2010/06/23 773 776 763 769 39,100
2010/06/22 755 790 750 786 38,800
2010/06/21 755 757 746 752 25,100
2010/06/18 747 752 739 747 26,100
2010/06/17 743 760 743 746 39,000
2010/06/16 735 750 735 742 37,900
2010/06/15 700 720 697 720 41,300
2010/06/14 693 699 690 691 44,500
2010/06/11 690 696 680 683 67,000
2010/06/10 684 687 671 681 52,900
2010/06/09 704 706 687 692 33,800
2010/06/08 720 727 696 704 74,200
2010/06/07 740 740 711 720 43,400
2010/06/04 778 778 747 755 61,700
2010/06/03 770 799 762 769 29,600
2010/06/02 772 786 752 755 26,900
2010/06/01 801 801 782 784 21,100
2010/05/31 778 803 778 791 17,900
2010/05/28 816 848 777 777 48,700
2010/05/27 750 792 748 792 22,900
2010/05/26 759 770 740 751 45,800
2010/05/25 808 825 759 774 39,100
2010/05/24 812 815 795 808 29,100
2010/05/21 803 815 795 804 57,600
2010/05/20 840 867 820 830 49,400
2010/05/19 810 845 803 841 41,600
2010/05/18 862 878 813 824 76,200
2010/05/17 905 905 859 859 64,500
2010/05/14 876 913 869 904 41,000
2010/05/13 864 887 864 885 33,800
2010/05/12 862 875 851 859 44,800
2010/05/11 924 929 860 861 46,100
2010/05/10 870 913 862 909 58,300
2010/05/07 891 915 881 884 73,300
2010/05/06 950 958 940 948 60,300
2010/04/30 970 990 960 980 61,200
2010/04/28 967 990 961 967 52,100
2010/04/27 999 1,030 979 997 90,300
2010/04/26 950 997 950 993 75,000
2010/04/23 925 949 917 949 76,100
2010/04/22 920 920 886 914 51,200
2010/04/21 920 922 902 921 47,200
2010/04/20 925 936 910 910 48,800
2010/04/19 923 930 900 910 49,900
2010/04/16 932 947 912 941 104,800
2010/04/15 917 945 914 945 100,800
2010/04/14 878 918 872 902 105,400
2010/04/13 865 865 845 865 56,800
2010/04/12 848 859 846 856 36,400
2010/04/09 839 844 836 840 36,100
2010/04/08 828 834 825 831 35,600
2010/04/07 820 828 810 827 35,600
2010/04/06 824 824 811 819 40,100
2010/04/05 825 825 811 819 30,800
2010/04/02 811 825 800 810 50,800
2010/04/01 800 811 800 809 34,800
2010/03/31 791 809 787 809 55,600
2010/03/30 780 794 772 791 55,600
2010/03/29 762 787 757 780 112,800
2010/03/26 790 798 783 794 275,000
2010/03/25 797 797 780 786 81,200
2010/03/24 777 785 777 782 31,700
2010/03/23 779 783 773 775 30,800
2010/03/19 778 780 769 771 42,700
2010/03/18 791 791 778 778 40,200
2010/03/17 778 790 775 788 45,300
2010/03/16 769 779 767 774 49,900
2010/03/15 760 770 759 768 31,500
2010/03/12 752 758 748 758 39,100
2010/03/11 743 755 743 752 37,300
2010/03/10 735 750 735 742 25,100
2010/03/09 745 749 732 735 58,000
2010/03/08 751 762 745 745 49,000
2010/03/05 741 752 736 749 54,800
2010/03/04 765 767 749 755 30,800
2010/03/03 735 767 735 767 64,800
2010/03/02 735 735 725 732 16,500
2010/03/01 719 730 719 725 24,200
2010/02/26 718 720 711 719 10,400
2010/02/25 723 723 707 712 19,500
2010/02/24 705 712 702 712 30,200
2010/02/23 718 719 703 710 25,400
2010/02/22 710 719 708 715 25,500
2010/02/19 725 730 710 712 35,800
2010/02/18 740 740 727 730 19,200
2010/02/17 725 737 710 737 34,800
2010/02/16 718 735 709 710 31,200
2010/02/15 737 737 701 725 23,400
2010/02/12 741 741 722 740 15,800
2010/02/10 742 744 720 741 41,200
2010/02/09 699 729 693 720 28,700
2010/02/08 700 701 693 700 17,100
2010/02/05 698 710 685 700 33,700
2010/02/04 690 720 680 719 41,200
2010/02/03 700 724 697 697 44,000
2010/02/02 671 709 667 705 90,400
2010/02/01 711 714 661 661 97,900
2010/01/29 745 756 725 726 50,100
2010/01/28 751 763 750 753 12,600
2010/01/27 786 786 750 750 29,400
2010/01/26 774 786 767 784 63,500
2010/01/25 758 766 750 759 15,100
2010/01/22 750 768 750 758 32,700
2010/01/21 750 781 741 778 34,000
2010/01/20 785 791 760 760 59,600
2010/01/19 819 819 793 795 37,400
2010/01/18 815 817 785 816 79,100
2010/01/15 759 804 746 802 85,800
2010/01/14 731 753 727 749 53,800
2010/01/13 717 739 716 735 70,200
2010/01/12 740 746 722 730 76,400
2010/01/08 740 750 739 741 55,300
2010/01/07 759 770 732 742 77,400
2010/01/06 760 774 750 757 58,300
2010/01/05 788 792 750 759 96,700
2010/01/04 784 795 784 787 12,900

このページの先頭へ