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 |
---|---|---|---|---|---|
2011/12/30 | 660 | 669 | 658 | 665 | 10,200 |
2011/12/29 | 660 | 665 | 653 | 660 | 6,700 |
2011/12/28 | 655 | 659 | 654 | 657 | 6,100 |
2011/12/27 | 654 | 657 | 652 | 655 | 3,900 |
2011/12/26 | 656 | 659 | 650 | 650 | 7,300 |
2011/12/22 | 658 | 658 | 652 | 655 | 9,300 |
2011/12/21 | 645 | 649 | 645 | 647 | 6,800 |
2011/12/20 | 641 | 645 | 640 | 644 | 8,400 |
2011/12/19 | 653 | 654 | 638 | 639 | 16,600 |
2011/12/16 | 660 | 661 | 651 | 653 | 8,700 |
2011/12/15 | 660 | 662 | 659 | 659 | 5,400 |
2011/12/14 | 671 | 675 | 658 | 658 | 13,300 |
2011/12/13 | 673 | 673 | 668 | 671 | 7,300 |
2011/12/12 | 673 | 681 | 671 | 673 | 13,400 |
2011/12/09 | 665 | 670 | 658 | 670 | 17,600 |
2011/12/08 | 659 | 663 | 656 | 663 | 6,800 |
2011/12/07 | 656 | 667 | 655 | 667 | 7,200 |
2011/12/06 | 669 | 669 | 652 | 652 | 11,900 |
2011/12/05 | 665 | 670 | 665 | 669 | 5,200 |
2011/12/02 | 659 | 664 | 658 | 661 | 6,700 |
2011/12/01 | 660 | 660 | 656 | 657 | 8,600 |
2011/11/30 | 649 | 657 | 649 | 653 | 4,200 |
2011/11/29 | 655 | 658 | 648 | 658 | 7,800 |
2011/11/28 | 650 | 655 | 648 | 652 | 6,100 |
2011/11/25 | 657 | 657 | 640 | 640 | 15,700 |
2011/11/24 | 660 | 661 | 653 | 657 | 10,500 |
2011/11/22 | 656 | 665 | 654 | 665 | 16,200 |
2011/11/21 | 656 | 658 | 650 | 658 | 11,300 |
2011/11/18 | 654 | 660 | 646 | 660 | 6,200 |
2011/11/17 | 659 | 661 | 651 | 661 | 11,400 |
2011/11/16 | 645 | 665 | 639 | 661 | 17,900 |
2011/11/15 | 642 | 647 | 642 | 645 | 2,800 |
2011/11/14 | 637 | 645 | 634 | 645 | 7,500 |
2011/11/11 | 631 | 632 | 623 | 627 | 14,800 |
2011/11/10 | 642 | 643 | 627 | 631 | 15,700 |
2011/11/09 | 644 | 654 | 644 | 652 | 12,000 |
2011/11/08 | 659 | 664 | 643 | 643 | 11,900 |
2011/11/07 | 657 | 660 | 651 | 659 | 10,200 |
2011/11/04 | 658 | 659 | 648 | 657 | 16,000 |
2011/11/02 | 650 | 658 | 640 | 644 | 17,700 |
2011/11/01 | 661 | 661 | 655 | 658 | 10,400 |
2011/10/31 | 655 | 672 | 655 | 663 | 23,200 |
2011/10/28 | 660 | 678 | 639 | 651 | 39,600 |
2011/10/27 | 635 | 659 | 631 | 659 | 16,300 |
2011/10/26 | 639 | 639 | 631 | 631 | 9,900 |
2011/10/25 | 656 | 658 | 636 | 649 | 12,000 |
2011/10/24 | 635 | 652 | 635 | 652 | 9,500 |
2011/10/21 | 628 | 633 | 628 | 631 | 3,300 |
2011/10/20 | 635 | 636 | 627 | 628 | 7,000 |
2011/10/19 | 647 | 650 | 635 | 637 | 6,500 |
2011/10/18 | 650 | 650 | 643 | 644 | 4,500 |
2011/10/17 | 656 | 656 | 642 | 646 | 9,800 |
2011/10/14 | 640 | 640 | 633 | 636 | 7,300 |
2011/10/13 | 646 | 651 | 643 | 647 | 6,000 |
2011/10/12 | 640 | 648 | 635 | 642 | 8,500 |
2011/10/11 | 630 | 647 | 630 | 647 | 8,100 |
2011/10/07 | 625 | 630 | 621 | 627 | 12,700 |
2011/10/06 | 617 | 620 | 611 | 617 | 18,400 |
2011/10/05 | 635 | 636 | 613 | 613 | 15,700 |
2011/10/04 | 645 | 645 | 640 | 642 | 11,700 |
2011/10/03 | 651 | 654 | 642 | 645 | 8,000 |
2011/09/30 | 659 | 663 | 649 | 655 | 18,400 |
2011/09/29 | 640 | 659 | 640 | 656 | 17,300 |
2011/09/28 | 637 | 649 | 636 | 645 | 20,800 |
2011/09/27 | 640 | 648 | 632 | 648 | 29,600 |
2011/09/26 | 640 | 642 | 606 | 630 | 37,700 |
2011/09/22 | 653 | 653 | 645 | 649 | 17,100 |
2011/09/21 | 652 | 654 | 650 | 650 | 9,200 |
2011/09/20 | 660 | 661 | 651 | 651 | 9,100 |
2011/09/16 | 655 | 662 | 655 | 660 | 19,400 |
2011/09/15 | 649 | 655 | 649 | 654 | 9,000 |
2011/09/14 | 651 | 659 | 649 | 649 | 12,700 |
2011/09/13 | 648 | 660 | 648 | 651 | 13,300 |
2011/09/12 | 651 | 656 | 641 | 647 | 16,000 |
2011/09/09 | 660 | 664 | 657 | 657 | 25,400 |
2011/09/08 | 661 | 668 | 657 | 660 | 11,400 |
2011/09/07 | 661 | 662 | 657 | 660 | 9,200 |
2011/09/06 | 667 | 668 | 654 | 657 | 16,300 |
2011/09/05 | 670 | 675 | 665 | 666 | 11,500 |
2011/09/02 | 679 | 686 | 669 | 679 | 25,600 |
2011/09/01 | 685 | 687 | 676 | 680 | 10,900 |
2011/08/31 | 675 | 682 | 669 | 682 | 25,200 |
2011/08/30 | 674 | 678 | 670 | 675 | 17,700 |
2011/08/29 | 660 | 672 | 659 | 667 | 12,400 |
2011/08/26 | 664 | 665 | 656 | 657 | 18,300 |
2011/08/25 | 665 | 673 | 663 | 664 | 12,100 |
2011/08/24 | 660 | 668 | 654 | 656 | 8,200 |
2011/08/23 | 660 | 666 | 650 | 656 | 16,100 |
2011/08/22 | 666 | 670 | 657 | 657 | 9,000 |
2011/08/19 | 670 | 671 | 662 | 666 | 11,800 |
2011/08/18 | 681 | 686 | 674 | 675 | 12,000 |
2011/08/17 | 686 | 686 | 670 | 676 | 8,200 |
2011/08/16 | 692 | 692 | 679 | 686 | 8,600 |
2011/08/15 | 693 | 693 | 681 | 685 | 9,500 |
2011/08/12 | 680 | 690 | 677 | 690 | 10,100 |
2011/08/11 | 661 | 670 | 660 | 670 | 9,100 |
2011/08/10 | 690 | 690 | 663 | 663 | 14,100 |
2011/08/09 | 644 | 672 | 632 | 670 | 27,900 |
2011/08/08 | 658 | 668 | 654 | 654 | 30,400 |
2011/08/05 | 660 | 674 | 655 | 673 | 32,600 |
2011/08/04 | 688 | 702 | 687 | 689 | 15,500 |
2011/08/03 | 707 | 707 | 668 | 686 | 37,600 |
2011/08/02 | 717 | 725 | 705 | 709 | 14,800 |
2011/08/01 | 717 | 727 | 710 | 726 | 6,100 |
2011/07/29 | 711 | 719 | 705 | 705 | 8,600 |
2011/07/28 | 721 | 723 | 710 | 713 | 19,400 |
2011/07/27 | 740 | 742 | 731 | 731 | 13,000 |
2011/07/26 | 748 | 749 | 744 | 745 | 8,000 |
2011/07/25 | 760 | 760 | 744 | 744 | 10,400 |
2011/07/22 | 741 | 748 | 741 | 748 | 6,700 |
2011/07/21 | 747 | 747 | 739 | 739 | 5,300 |
2011/07/20 | 750 | 752 | 741 | 747 | 7,600 |
2011/07/19 | 733 | 744 | 729 | 744 | 14,300 |
2011/07/15 | 726 | 741 | 725 | 731 | 16,600 |
2011/07/14 | 744 | 748 | 731 | 732 | 13,500 |
2011/07/13 | 742 | 749 | 742 | 749 | 8,200 |
2011/07/12 | 754 | 755 | 743 | 748 | 15,900 |
2011/07/11 | 745 | 757 | 745 | 756 | 10,800 |
2011/07/08 | 741 | 756 | 740 | 750 | 28,000 |
2011/07/07 | 742 | 742 | 735 | 738 | 12,600 |
2011/07/06 | 727 | 737 | 724 | 737 | 23,300 |
2011/07/05 | 718 | 725 | 718 | 720 | 12,800 |
2011/07/04 | 724 | 728 | 713 | 713 | 23,300 |
2011/07/01 | 718 | 718 | 709 | 711 | 16,500 |
2011/06/30 | 712 | 715 | 710 | 715 | 9,600 |
2011/06/29 | 704 | 710 | 704 | 710 | 8,900 |
2011/06/28 | 705 | 720 | 698 | 702 | 9,100 |
2011/06/27 | 710 | 711 | 701 | 703 | 11,500 |
2011/06/24 | 709 | 712 | 703 | 710 | 19,200 |
2011/06/23 | 703 | 706 | 698 | 699 | 8,700 |
2011/06/22 | 693 | 709 | 693 | 707 | 10,300 |
2011/06/21 | 686 | 698 | 685 | 691 | 12,300 |
2011/06/20 | 685 | 698 | 685 | 687 | 9,400 |
2011/06/17 | 722 | 722 | 693 | 693 | 18,100 |
2011/06/16 | 718 | 723 | 709 | 709 | 9,300 |
2011/06/15 | 738 | 739 | 726 | 726 | 11,500 |
2011/06/14 | 714 | 732 | 712 | 732 | 19,900 |
2011/06/13 | 713 | 723 | 703 | 703 | 18,500 |
2011/06/10 | 741 | 741 | 723 | 724 | 37,000 |
2011/06/09 | 704 | 719 | 692 | 718 | 12,400 |
2011/06/08 | 709 | 716 | 700 | 702 | 18,700 |
2011/06/07 | 680 | 721 | 675 | 721 | 60,500 |
2011/06/06 | 662 | 678 | 661 | 673 | 21,600 |
2011/06/03 | 674 | 678 | 660 | 661 | 18,800 |
2011/06/02 | 666 | 673 | 662 | 671 | 13,300 |
2011/06/01 | 677 | 678 | 665 | 674 | 16,500 |
2011/05/31 | 667 | 676 | 664 | 676 | 12,400 |
2011/05/30 | 649 | 667 | 647 | 667 | 19,900 |
2011/05/27 | 634 | 649 | 632 | 645 | 24,600 |
2011/05/26 | 643 | 647 | 631 | 634 | 29,700 |
2011/05/25 | 645 | 648 | 635 | 636 | 14,400 |
2011/05/24 | 642 | 648 | 629 | 638 | 39,700 |
2011/05/23 | 675 | 675 | 632 | 642 | 57,300 |
2011/05/20 | 692 | 693 | 670 | 670 | 24,300 |
2011/05/19 | 695 | 699 | 686 | 691 | 21,400 |
2011/05/18 | 686 | 707 | 673 | 692 | 25,800 |
2011/05/17 | 693 | 695 | 680 | 686 | 26,700 |
2011/05/16 | 700 | 705 | 686 | 692 | 24,700 |
2011/05/13 | 717 | 718 | 695 | 701 | 43,700 |
2011/05/12 | 720 | 735 | 715 | 724 | 33,200 |
2011/05/11 | 700 | 724 | 698 | 722 | 19,700 |
2011/05/10 | 700 | 705 | 692 | 699 | 15,700 |
2011/05/09 | 707 | 707 | 692 | 701 | 40,300 |
2011/05/06 | 704 | 704 | 697 | 698 | 20,200 |
2011/05/02 | 712 | 716 | 701 | 707 | 27,400 |
2011/04/28 | 700 | 713 | 700 | 713 | 16,300 |
2011/04/27 | 700 | 704 | 697 | 701 | 16,500 |
2011/04/26 | 708 | 708 | 694 | 698 | 17,400 |
2011/04/25 | 719 | 719 | 698 | 702 | 20,600 |
2011/04/22 | 700 | 711 | 697 | 705 | 40,000 |
2011/04/21 | 702 | 705 | 693 | 705 | 23,400 |
2011/04/20 | 698 | 703 | 694 | 695 | 15,400 |
2011/04/19 | 700 | 703 | 694 | 698 | 21,500 |
2011/04/18 | 705 | 710 | 695 | 706 | 26,100 |
2011/04/15 | 707 | 713 | 700 | 710 | 28,700 |
2011/04/14 | 702 | 710 | 695 | 707 | 30,000 |
2011/04/13 | 695 | 706 | 695 | 698 | 15,800 |
2011/04/12 | 711 | 711 | 698 | 701 | 22,000 |
2011/04/11 | 711 | 716 | 704 | 713 | 19,200 |
2011/04/08 | 683 | 712 | 681 | 703 | 21,000 |
2011/04/07 | 713 | 715 | 682 | 691 | 28,200 |
2011/04/06 | 694 | 704 | 671 | 702 | 40,900 |
2011/04/05 | 715 | 718 | 685 | 685 | 58,800 |
2011/04/04 | 732 | 739 | 716 | 723 | 36,300 |
2011/04/01 | 748 | 751 | 724 | 731 | 32,800 |
2011/03/31 | 736 | 750 | 727 | 750 | 51,500 |
2011/03/30 | 743 | 743 | 722 | 735 | 47,300 |
2011/03/29 | 733 | 740 | 708 | 734 | 134,900 |
2011/03/28 | 775 | 788 | 745 | 760 | 332,400 |
2011/03/25 | 781 | 781 | 760 | 766 | 56,400 |
2011/03/24 | 779 | 780 | 765 | 766 | 41,000 |
2011/03/23 | 773 | 780 | 746 | 780 | 64,900 |
2011/03/22 | 789 | 814 | 753 | 758 | 119,000 |
2011/03/18 | 651 | 715 | 651 | 715 | 178,100 |
2011/03/17 | 588 | 650 | 580 | 615 | 248,000 |
2011/03/16 | 610 | 660 | 605 | 628 | 119,300 |
2011/03/15 | 699 | 716 | 581 | 620 | 128,500 |
2011/03/14 | 750 | 768 | 709 | 712 | 81,800 |
2011/03/11 | 826 | 850 | 825 | 840 | 84,600 |
2011/03/10 | 882 | 888 | 844 | 849 | 140,800 |
2011/03/09 | 888 | 905 | 885 | 885 | 46,300 |
2011/03/08 | 924 | 925 | 880 | 893 | 64,700 |
2011/03/07 | 943 | 943 | 920 | 924 | 26,300 |
2011/03/04 | 940 | 947 | 933 | 943 | 19,000 |
2011/03/03 | 950 | 950 | 928 | 935 | 23,000 |
2011/03/02 | 942 | 955 | 937 | 937 | 52,900 |
2011/03/01 | 944 | 954 | 938 | 941 | 41,000 |
2011/02/28 | 916 | 929 | 905 | 929 | 25,600 |
2011/02/25 | 911 | 925 | 900 | 910 | 31,000 |
2011/02/24 | 940 | 953 | 915 | 915 | 62,800 |
2011/02/23 | 906 | 961 | 905 | 942 | 63,600 |
2011/02/22 | 941 | 950 | 920 | 921 | 37,000 |
2011/02/21 | 954 | 954 | 938 | 940 | 39,900 |
2011/02/18 | 936 | 960 | 935 | 957 | 31,500 |
2011/02/17 | 923 | 936 | 914 | 936 | 23,100 |
2011/02/16 | 919 | 934 | 919 | 922 | 38,900 |
2011/02/15 | 909 | 929 | 908 | 918 | 50,000 |
2011/02/14 | 875 | 905 | 873 | 903 | 35,800 |
2011/02/10 | 860 | 873 | 858 | 871 | 15,200 |
2011/02/09 | 855 | 870 | 855 | 855 | 15,800 |
2011/02/08 | 880 | 883 | 865 | 865 | 15,700 |
2011/02/07 | 880 | 880 | 870 | 875 | 7,900 |
2011/02/04 | 888 | 888 | 868 | 868 | 18,100 |
2011/02/03 | 863 | 893 | 863 | 873 | 19,700 |
2011/02/02 | 844 | 870 | 844 | 863 | 19,300 |
2011/02/01 | 844 | 853 | 843 | 843 | 10,500 |
2011/01/31 | 839 | 853 | 836 | 841 | 22,200 |
2011/01/28 | 877 | 885 | 863 | 867 | 35,700 |
2011/01/27 | 875 | 891 | 870 | 890 | 13,200 |
2011/01/26 | 885 | 885 | 872 | 872 | 4,700 |
2011/01/25 | 893 | 895 | 885 | 887 | 14,800 |
2011/01/24 | 872 | 881 | 868 | 879 | 18,300 |
2011/01/21 | 908 | 910 | 866 | 872 | 35,100 |
2011/01/20 | 900 | 911 | 898 | 900 | 11,800 |
2011/01/19 | 884 | 900 | 879 | 900 | 10,900 |
2011/01/18 | 872 | 888 | 872 | 884 | 9,800 |
2011/01/17 | 881 | 895 | 876 | 876 | 17,900 |
2011/01/14 | 904 | 906 | 887 | 887 | 19,000 |
2011/01/13 | 905 | 909 | 893 | 905 | 10,700 |
2011/01/12 | 893 | 900 | 880 | 895 | 48,900 |
2011/01/11 | 880 | 885 | 873 | 878 | 16,600 |
2011/01/07 | 873 | 885 | 868 | 877 | 16,900 |
2011/01/06 | 865 | 873 | 865 | 873 | 7,900 |
2011/01/05 | 870 | 870 | 862 | 865 | 8,100 |
2011/01/04 | 859 | 859 | 846 | 857 | 7,000 |