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
2013/12/30 1,120 1,138 1,114 1,133 53,500
2013/12/27 1,083 1,108 1,081 1,108 54,500
2013/12/26 1,050 1,082 1,048 1,080 57,000
2013/12/25 1,054 1,056 1,043 1,047 52,900
2013/12/24 1,065 1,069 1,050 1,053 71,700
2013/12/20 1,063 1,068 1,061 1,067 43,000
2013/12/19 1,074 1,080 1,060 1,070 42,900
2013/12/18 1,063 1,078 1,062 1,070 34,000
2013/12/17 1,079 1,085 1,057 1,063 52,600
2013/12/16 1,093 1,097 1,077 1,077 42,100
2013/12/13 1,091 1,097 1,076 1,087 72,500
2013/12/12 1,082 1,096 1,079 1,091 40,500
2013/12/11 1,087 1,090 1,076 1,086 44,000
2013/12/10 1,079 1,090 1,079 1,087 57,100
2013/12/09 1,087 1,094 1,081 1,088 42,900
2013/12/06 1,077 1,078 1,071 1,074 29,200
2013/12/05 1,076 1,080 1,071 1,072 37,800
2013/12/04 1,088 1,090 1,070 1,076 43,200
2013/12/03 1,096 1,098 1,090 1,090 41,000
2013/12/02 1,095 1,100 1,090 1,094 41,100
2013/11/29 1,089 1,104 1,089 1,091 16,600
2013/11/28 1,093 1,107 1,086 1,088 42,200
2013/11/27 1,097 1,100 1,090 1,093 34,600
2013/11/26 1,111 1,114 1,092 1,097 32,900
2013/11/25 1,129 1,129 1,108 1,112 53,800
2013/11/22 1,104 1,125 1,104 1,116 54,100
2013/11/21 1,104 1,109 1,092 1,102 33,600
2013/11/20 1,076 1,113 1,067 1,113 102,700
2013/11/19 1,095 1,097 1,075 1,079 29,200
2013/11/18 1,100 1,118 1,087 1,089 51,600
2013/11/15 1,090 1,102 1,090 1,095 38,000
2013/11/14 1,088 1,103 1,087 1,090 30,600
2013/11/13 1,056 1,109 1,051 1,088 114,200
2013/11/12 1,025 1,069 1,025 1,065 57,200
2013/11/11 1,044 1,047 1,021 1,026 47,400
2013/11/08 1,046 1,046 1,031 1,034 54,300
2013/11/07 1,053 1,059 1,046 1,047 47,400
2013/11/06 1,056 1,058 1,041 1,050 70,900
2013/11/05 1,089 1,089 1,045 1,051 57,500
2013/11/01 1,091 1,096 1,060 1,070 43,100
2013/10/31 1,108 1,111 1,084 1,086 52,500
2013/10/30 1,113 1,127 1,106 1,118 64,100
2013/10/29 1,117 1,117 1,099 1,106 55,000
2013/10/28 1,140 1,140 1,117 1,123 52,500
2013/10/25 1,154 1,182 1,135 1,144 80,400
2013/10/24 1,116 1,149 1,105 1,147 47,400
2013/10/23 1,138 1,155 1,125 1,126 74,300
2013/10/22 1,137 1,138 1,130 1,136 27,000
2013/10/21 1,139 1,139 1,126 1,130 38,700
2013/10/18 1,140 1,140 1,126 1,130 37,000
2013/10/17 1,131 1,145 1,123 1,140 49,400
2013/10/16 1,123 1,131 1,113 1,120 20,300
2013/10/15 1,144 1,145 1,119 1,130 36,200
2013/10/11 1,121 1,143 1,113 1,142 46,300
2013/10/10 1,100 1,107 1,095 1,104 34,400
2013/10/09 1,069 1,104 1,062 1,102 36,900
2013/10/08 1,042 1,076 1,042 1,074 25,500
2013/10/07 1,084 1,092 1,056 1,059 29,200
2013/10/04 1,103 1,104 1,074 1,084 34,000
2013/10/03 1,100 1,113 1,100 1,101 23,100
2013/10/02 1,142 1,148 1,103 1,107 34,900
2013/10/01 1,145 1,155 1,140 1,142 25,500
2013/09/30 1,191 1,191 1,143 1,147 54,300
2013/09/27 1,190 1,193 1,180 1,191 29,800
2013/09/26 1,161 1,196 1,143 1,190 24,900
2013/09/25 1,183 1,196 1,171 1,187 41,400
2013/09/24 1,190 1,202 1,175 1,199 48,700
2013/09/20 1,194 1,209 1,185 1,207 49,100
2013/09/19 1,163 1,188 1,163 1,187 44,400
2013/09/18 1,151 1,160 1,143 1,160 38,800
2013/09/17 1,130 1,164 1,129 1,143 39,400
2013/09/13 1,076 1,122 1,076 1,122 49,800
2013/09/12 1,115 1,119 1,084 1,099 29,100
2013/09/11 1,127 1,130 1,092 1,108 38,400
2013/09/10 1,098 1,111 1,095 1,110 33,600
2013/09/09 1,077 1,089 1,070 1,082 37,900
2013/09/06 1,065 1,065 1,030 1,039 25,400
2013/09/05 1,058 1,090 1,041 1,072 25,900
2013/09/04 1,029 1,057 1,022 1,056 30,000
2013/09/03 1,017 1,035 1,016 1,033 39,000
2013/09/02 1,000 1,017 999 1,010 15,400
2013/08/30 1,010 1,022 998 998 27,100
2013/08/29 1,020 1,025 1,005 1,009 24,400
2013/08/28 1,008 1,026 1,002 1,019 31,600
2013/08/27 1,018 1,024 1,011 1,013 18,100
2013/08/26 1,015 1,024 1,015 1,016 18,600
2013/08/23 1,029 1,030 1,010 1,014 34,600
2013/08/22 1,016 1,029 1,012 1,018 18,700
2013/08/21 1,023 1,034 1,013 1,019 20,900
2013/08/20 1,028 1,062 1,020 1,033 25,700
2013/08/19 1,039 1,039 1,012 1,028 14,200
2013/08/16 1,030 1,042 1,030 1,038 10,300
2013/08/15 1,053 1,060 1,034 1,039 22,100
2013/08/14 1,050 1,070 1,041 1,053 16,200
2013/08/13 1,039 1,055 1,039 1,047 14,400
2013/08/12 1,048 1,048 1,032 1,038 16,100
2013/08/09 1,060 1,065 1,046 1,048 25,100
2013/08/08 1,060 1,089 1,060 1,065 15,100
2013/08/07 1,096 1,096 1,076 1,076 26,900
2013/08/06 1,096 1,096 1,070 1,094 17,000
2013/08/05 1,098 1,098 1,081 1,092 25,400
2013/08/02 1,075 1,098 1,070 1,098 18,800
2013/08/01 1,050 1,076 1,046 1,076 19,900
2013/07/31 1,066 1,072 1,057 1,057 18,900
2013/07/30 1,050 1,089 1,042 1,066 13,400
2013/07/29 1,099 1,099 1,052 1,057 33,700
2013/07/26 1,108 1,130 1,056 1,091 51,500
2013/07/25 1,138 1,138 1,116 1,118 14,100
2013/07/24 1,132 1,143 1,128 1,133 12,000
2013/07/23 1,130 1,145 1,126 1,143 20,100
2013/07/22 1,130 1,145 1,128 1,137 22,400
2013/07/19 1,128 1,138 1,108 1,128 21,100
2013/07/18 1,131 1,137 1,122 1,128 17,200
2013/07/17 1,124 1,131 1,113 1,131 19,300
2013/07/16 1,152 1,154 1,123 1,123 21,900
2013/07/12 1,160 1,160 1,141 1,141 18,900
2013/07/11 1,140 1,164 1,132 1,160 27,700
2013/07/10 1,154 1,160 1,140 1,147 43,600
2013/07/09 1,143 1,155 1,141 1,142 23,000
2013/07/08 1,160 1,165 1,140 1,143 36,400
2013/07/05 1,164 1,164 1,144 1,153 21,100
2013/07/04 1,135 1,155 1,122 1,150 53,700
2013/07/03 1,136 1,139 1,111 1,133 73,300
2013/07/02 1,109 1,119 1,103 1,119 58,600
2013/07/01 1,069 1,094 1,058 1,093 36,100
2013/06/28 1,020 1,066 1,017 1,063 65,700
2013/06/27 991 1,008 976 1,008 64,300
2013/06/26 1,024 1,030 982 982 35,500
2013/06/25 1,012 1,019 991 1,011 34,300
2013/06/24 1,023 1,030 1,007 1,007 27,900
2013/06/21 1,005 1,031 1,000 1,020 28,900
2013/06/20 1,055 1,055 1,027 1,031 32,300
2013/06/19 1,053 1,063 1,037 1,060 34,400
2013/06/18 1,022 1,044 1,020 1,032 22,300
2013/06/17 993 1,029 990 1,022 45,200
2013/06/14 1,020 1,030 991 993 78,200
2013/06/13 1,032 1,047 1,008 1,010 29,000
2013/06/12 1,040 1,061 1,013 1,059 31,200
2013/06/11 1,050 1,093 1,047 1,052 52,600
2013/06/10 1,064 1,069 1,039 1,063 32,700
2013/06/07 985 1,020 967 1,001 86,400
2013/06/06 1,100 1,102 1,016 1,025 58,100
2013/06/05 1,120 1,155 1,110 1,110 46,400
2013/06/04 1,041 1,109 1,021 1,100 61,300
2013/06/03 1,120 1,130 1,071 1,071 52,900
2013/05/31 1,120 1,192 1,120 1,139 77,500
2013/05/30 1,176 1,184 1,131 1,134 57,000
2013/05/29 1,187 1,228 1,182 1,209 41,600
2013/05/28 1,153 1,198 1,140 1,180 56,100
2013/05/27 1,178 1,200 1,135 1,188 46,900
2013/05/24 1,185 1,243 1,170 1,201 99,400
2013/05/23 1,255 1,268 1,179 1,183 132,000
2013/05/22 1,336 1,339 1,274 1,281 79,100
2013/05/21 1,365 1,365 1,309 1,318 56,700
2013/05/20 1,381 1,385 1,343 1,360 78,500
2013/05/17 1,235 1,365 1,220 1,345 135,200
2013/05/16 1,223 1,280 1,181 1,232 143,300
2013/05/15 1,345 1,348 1,239 1,248 186,600
2013/05/14 1,395 1,408 1,341 1,345 176,100
2013/05/13 1,351 1,356 1,303 1,342 159,700
2013/05/10 1,240 1,305 1,229 1,291 120,700
2013/05/09 1,271 1,275 1,227 1,228 58,600
2013/05/08 1,286 1,287 1,267 1,270 65,800
2013/05/07 1,298 1,306 1,275 1,283 74,400
2013/05/02 1,280 1,291 1,275 1,280 29,500
2013/05/01 1,286 1,316 1,277 1,290 62,600
2013/04/30 1,266 1,303 1,265 1,286 40,100
2013/04/26 1,298 1,307 1,265 1,266 52,600
2013/04/25 1,308 1,316 1,292 1,301 49,700
2013/04/24 1,331 1,344 1,300 1,315 47,700
2013/04/23 1,360 1,365 1,313 1,319 65,900
2013/04/22 1,340 1,400 1,335 1,352 88,200
2013/04/19 1,339 1,339 1,295 1,326 34,500
2013/04/18 1,316 1,350 1,286 1,294 47,700
2013/04/17 1,307 1,333 1,291 1,311 59,800
2013/04/16 1,250 1,303 1,236 1,281 65,100
2013/04/15 1,313 1,328 1,261 1,288 77,600
2013/04/12 1,316 1,350 1,316 1,340 63,100
2013/04/11 1,346 1,400 1,295 1,346 128,100
2013/04/10 1,322 1,392 1,303 1,358 122,900
2013/04/09 1,500 1,530 1,335 1,352 293,300
2013/04/08 1,150 1,394 1,144 1,380 341,500
2013/04/05 1,131 1,150 1,100 1,101 198,500
2013/04/04 1,008 1,066 1,004 1,064 44,300
2013/04/03 1,013 1,043 1,013 1,038 43,600
2013/04/02 950 1,008 943 998 67,800
2013/04/01 1,079 1,079 981 983 75,900
2013/03/29 1,117 1,120 1,064 1,081 64,800
2013/03/28 1,090 1,121 1,086 1,117 89,000
2013/03/27 1,066 1,095 1,044 1,090 120,300
2013/03/26 1,120 1,120 1,104 1,108 78,600
2013/03/25 1,123 1,129 1,115 1,123 54,000
2013/03/22 1,120 1,124 1,102 1,102 61,200
2013/03/21 1,138 1,139 1,119 1,119 47,700
2013/03/19 1,139 1,140 1,120 1,123 70,500
2013/03/18 1,135 1,135 1,115 1,119 61,800
2013/03/15 1,115 1,125 1,103 1,105 38,800
2013/03/14 1,083 1,104 1,078 1,097 85,000
2013/03/13 1,097 1,099 1,075 1,080 64,600
2013/03/12 1,149 1,149 1,100 1,104 60,600
2013/03/11 1,100 1,154 1,100 1,130 70,000
2013/03/08 1,064 1,094 1,060 1,089 87,500
2013/03/07 1,080 1,084 1,064 1,066 32,900
2013/03/06 1,056 1,087 1,050 1,074 71,100
2013/03/05 1,093 1,099 1,040 1,059 86,800
2013/03/04 1,070 1,131 1,070 1,082 95,100
2013/03/01 992 1,059 991 1,059 257,400
2013/02/28 985 992 982 987 68,000
2013/02/27 975 983 970 982 51,700
2013/02/26 964 975 962 972 81,200
2013/02/25 973 975 962 962 48,000
2013/02/22 959 964 955 962 35,100
2013/02/21 954 960 954 959 29,500
2013/02/20 954 958 953 958 52,000
2013/02/19 956 958 952 952 25,200
2013/02/18 948 956 947 956 34,600
2013/02/15 953 954 941 947 63,700
2013/02/14 952 958 951 952 59,900
2013/02/13 960 960 951 951 52,200
2013/02/12 955 963 953 953 36,400
2013/02/08 952 955 951 953 27,800
2013/02/07 960 962 952 953 44,800
2013/02/06 964 966 961 961 39,300
2013/02/05 963 965 956 964 51,700
2013/02/04 953 966 952 963 54,000
2013/02/01 970 971 947 947 162,400
2013/01/31 971 974 965 968 68,200
2013/01/30 964 978 962 977 71,400
2013/01/29 971 980 961 964 48,600
2013/01/28 995 995 973 974 83,700
2013/01/25 919 950 919 950 59,200
2013/01/24 900 918 900 915 34,600
2013/01/23 915 915 900 900 35,100
2013/01/22 882 915 882 915 59,900
2013/01/21 887 888 878 882 37,300
2013/01/18 867 889 867 886 40,300
2013/01/17 872 880 850 862 39,500
2013/01/16 886 889 874 879 42,200
2013/01/15 855 886 851 882 55,100
2013/01/11 887 897 841 867 78,200
2013/01/10 874 885 870 882 43,200
2013/01/09 841 870 822 866 50,500
2013/01/08 858 867 851 854 39,500
2013/01/07 888 888 860 871 53,500
2013/01/04 868 878 849 877 56,500

このページの先頭へ