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
2014/12/30 1,229 1,235 1,225 1,229 27,600
2014/12/29 1,228 1,239 1,208 1,231 28,200
2014/12/26 1,205 1,219 1,203 1,217 21,500
2014/12/25 1,211 1,211 1,200 1,208 51,600
2014/12/24 1,200 1,218 1,197 1,202 20,000
2014/12/22 1,194 1,200 1,188 1,200 29,400
2014/12/19 1,172 1,188 1,166 1,188 28,600
2014/12/18 1,166 1,173 1,155 1,157 23,600
2014/12/17 1,160 1,165 1,143 1,144 64,700
2014/12/16 1,186 1,187 1,163 1,165 41,000
2014/12/15 1,210 1,220 1,190 1,192 23,200
2014/12/12 1,205 1,219 1,201 1,218 44,800
2014/12/11 1,188 1,210 1,176 1,208 23,400
2014/12/10 1,219 1,219 1,190 1,194 40,000
2014/12/09 1,238 1,244 1,222 1,226 30,500
2014/12/08 1,235 1,260 1,231 1,244 73,900
2014/12/05 1,221 1,234 1,220 1,227 50,300
2014/12/04 1,190 1,219 1,190 1,217 73,400
2014/12/03 1,191 1,199 1,187 1,194 39,100
2014/12/02 1,185 1,197 1,180 1,191 22,000
2014/12/01 1,194 1,198 1,182 1,185 36,200
2014/11/28 1,169 1,188 1,169 1,182 27,200
2014/11/27 1,194 1,194 1,177 1,177 25,500
2014/11/26 1,186 1,200 1,185 1,200 54,400
2014/11/25 1,188 1,194 1,181 1,189 25,300
2014/11/21 1,165 1,190 1,163 1,187 42,700
2014/11/20 1,186 1,186 1,166 1,174 54,100
2014/11/19 1,198 1,200 1,179 1,188 63,500
2014/11/18 1,160 1,197 1,160 1,197 77,200
2014/11/17 1,167 1,169 1,156 1,168 82,300
2014/11/14 1,140 1,168 1,136 1,167 111,500
2014/11/13 1,104 1,138 1,100 1,136 83,600
2014/11/12 1,110 1,124 1,108 1,117 78,300
2014/11/11 1,097 1,115 1,090 1,110 72,400
2014/11/10 1,070 1,097 1,070 1,097 74,400
2014/11/07 1,065 1,081 1,061 1,067 47,800
2014/11/06 1,086 1,086 1,059 1,065 79,200
2014/11/05 1,062 1,092 1,045 1,088 187,500
2014/11/04 1,069 1,069 1,049 1,062 173,800
2014/10/31 998 1,016 991 1,015 68,400
2014/10/30 990 1,000 982 1,000 39,900
2014/10/29 973 992 973 992 43,400
2014/10/28 970 972 965 968 14,000
2014/10/27 970 972 965 970 19,100
2014/10/24 975 976 960 964 28,600
2014/10/23 965 972 959 970 28,500
2014/10/22 943 969 943 969 58,000
2014/10/21 944 946 933 934 24,000
2014/10/20 937 951 937 938 34,800
2014/10/17 932 936 921 923 49,900
2014/10/16 940 940 931 931 36,900
2014/10/15 943 947 937 944 28,400
2014/10/14 958 958 936 946 66,900
2014/10/10 972 972 961 963 53,500
2014/10/09 979 981 976 976 17,700
2014/10/08 981 982 976 978 32,700
2014/10/07 987 990 983 983 21,000
2014/10/06 990 991 987 988 16,800
2014/10/03 981 988 980 982 23,300
2014/10/02 985 985 980 980 39,200
2014/10/01 998 999 988 988 31,600
2014/09/30 1,006 1,007 992 997 44,400
2014/09/29 1,007 1,008 1,003 1,006 12,900
2014/09/26 1,008 1,010 1,004 1,006 16,100
2014/09/25 1,010 1,017 1,008 1,015 29,100
2014/09/24 1,009 1,010 1,005 1,005 20,400
2014/09/22 1,003 1,009 1,003 1,008 23,800
2014/09/19 1,002 1,003 1,000 1,003 19,900
2014/09/18 1,000 1,003 1,000 1,000 13,100
2014/09/17 1,002 1,004 1,000 1,000 19,200
2014/09/16 1,002 1,004 1,001 1,004 14,200
2014/09/12 1,000 1,006 1,000 1,003 36,500
2014/09/11 1,004 1,005 1,002 1,002 9,700
2014/09/10 1,001 1,004 1,001 1,004 11,700
2014/09/09 1,001 1,003 1,001 1,001 10,600
2014/09/08 1,005 1,005 1,001 1,001 16,600
2014/09/05 999 1,001 999 1,001 8,200
2014/09/04 1,001 1,003 999 999 14,200
2014/09/03 1,004 1,005 1,001 1,003 15,000
2014/09/02 1,003 1,006 1,000 1,004 20,800
2014/09/01 1,000 1,003 1,000 1,002 10,000
2014/08/29 1,000 1,000 996 999 10,900
2014/08/28 1,000 1,001 995 1,000 21,500
2014/08/27 1,000 1,003 999 1,000 14,100
2014/08/26 1,005 1,005 999 1,000 12,000
2014/08/25 1,005 1,007 1,000 1,002 11,400
2014/08/22 1,008 1,008 998 1,002 15,300
2014/08/21 1,000 1,005 997 1,005 19,200
2014/08/20 996 1,000 996 997 12,100
2014/08/19 997 999 995 997 17,000
2014/08/18 990 999 990 995 23,400
2014/08/15 987 991 987 990 17,800
2014/08/14 986 990 985 986 27,200
2014/08/13 984 991 981 989 21,600
2014/08/12 990 991 983 984 25,200
2014/08/11 982 989 979 986 27,800
2014/08/08 988 990 970 975 55,000
2014/08/07 990 994 986 994 30,300
2014/08/06 999 999 990 990 39,200
2014/08/05 1,000 1,002 998 999 25,100
2014/08/04 1,000 1,003 999 999 18,900
2014/08/01 1,000 1,002 999 999 31,700
2014/07/31 1,004 1,004 1,000 1,001 25,300
2014/07/30 1,003 1,004 1,001 1,004 23,500
2014/07/29 1,005 1,006 1,002 1,004 17,100
2014/07/28 1,001 1,007 1,000 1,003 55,800
2014/07/25 1,020 1,022 1,000 1,013 53,200
2014/07/24 1,021 1,024 1,016 1,020 17,800
2014/07/23 1,027 1,027 1,020 1,022 8,600
2014/07/22 1,021 1,030 1,019 1,022 14,800
2014/07/18 1,019 1,020 1,013 1,020 13,600
2014/07/17 1,021 1,028 1,021 1,021 13,800
2014/07/16 1,025 1,030 1,020 1,021 26,300
2014/07/15 1,030 1,035 1,027 1,027 13,700
2014/07/14 1,012 1,030 1,012 1,029 16,600
2014/07/11 1,021 1,021 1,017 1,018 27,000
2014/07/10 1,030 1,034 1,024 1,024 19,600
2014/07/09 1,034 1,034 1,027 1,030 22,800
2014/07/08 1,036 1,041 1,030 1,036 18,200
2014/07/07 1,035 1,040 1,033 1,039 18,300
2014/07/04 1,030 1,035 1,029 1,034 16,800
2014/07/03 1,031 1,035 1,029 1,030 16,400
2014/07/02 1,030 1,035 1,030 1,032 23,700
2014/07/01 1,026 1,034 1,025 1,025 31,400
2014/06/30 1,019 1,031 1,015 1,025 20,000
2014/06/27 1,025 1,027 1,003 1,015 33,700
2014/06/26 1,028 1,032 1,024 1,025 18,200
2014/06/25 1,037 1,037 1,027 1,027 23,600
2014/06/24 1,031 1,039 1,027 1,035 22,900
2014/06/23 1,035 1,043 1,030 1,035 29,100
2014/06/20 1,030 1,041 1,027 1,034 48,400
2014/06/19 1,031 1,031 1,026 1,029 29,700
2014/06/18 1,029 1,031 1,026 1,028 14,300
2014/06/17 1,030 1,032 1,023 1,026 12,300
2014/06/16 1,030 1,035 1,022 1,025 18,800
2014/06/13 1,020 1,033 1,013 1,030 24,300
2014/06/12 1,015 1,024 1,012 1,018 15,500
2014/06/11 1,020 1,024 1,014 1,018 20,500
2014/06/10 1,025 1,034 1,012 1,015 43,600
2014/06/09 1,014 1,020 1,011 1,018 29,500
2014/06/06 1,007 1,012 1,004 1,010 23,100
2014/06/05 1,008 1,010 1,002 1,007 21,900
2014/06/04 1,010 1,010 1,002 1,002 14,500
2014/06/03 1,017 1,019 1,009 1,010 16,100
2014/06/02 998 1,012 997 1,011 39,500
2014/05/30 995 1,003 990 994 18,200
2014/05/29 1,000 1,002 992 994 18,400
2014/05/28 1,000 1,004 996 1,002 20,700
2014/05/27 991 1,005 991 997 17,400
2014/05/26 992 995 985 991 30,300
2014/05/23 982 994 980 982 33,300
2014/05/22 951 984 951 973 47,400
2014/05/21 953 963 950 961 29,300
2014/05/20 972 979 958 959 71,900
2014/05/19 995 999 980 980 67,900
2014/05/16 1,002 1,007 992 993 102,600
2014/05/15 1,028 1,040 1,025 1,027 24,500
2014/05/14 1,022 1,040 1,022 1,028 46,700
2014/05/13 1,012 1,032 1,012 1,027 44,900
2014/05/12 1,030 1,035 1,026 1,027 24,700
2014/05/09 1,026 1,042 1,026 1,030 22,100
2014/05/08 1,030 1,041 1,030 1,033 8,200
2014/05/07 1,047 1,050 1,029 1,030 25,000
2014/05/02 1,055 1,055 1,041 1,047 10,200
2014/05/01 1,045 1,058 1,040 1,053 25,000
2014/04/30 1,040 1,044 1,036 1,038 19,200
2014/04/28 1,040 1,047 1,034 1,040 14,900
2014/04/25 1,050 1,050 1,039 1,043 12,500
2014/04/24 1,046 1,046 1,035 1,041 7,500
2014/04/23 1,041 1,047 1,036 1,042 11,600
2014/04/22 1,042 1,055 1,038 1,038 19,200
2014/04/21 1,050 1,064 1,041 1,041 18,200
2014/04/18 1,055 1,055 1,041 1,050 9,000
2014/04/17 1,045 1,055 1,038 1,048 22,800
2014/04/16 1,014 1,044 1,013 1,044 21,000
2014/04/15 1,021 1,030 1,011 1,011 21,300
2014/04/14 1,006 1,033 1,006 1,018 25,100
2014/04/11 1,013 1,022 1,007 1,010 32,100
2014/04/10 1,038 1,049 1,023 1,028 37,200
2014/04/09 1,030 1,031 1,012 1,023 63,800
2014/04/08 1,050 1,052 1,028 1,031 37,800
2014/04/07 1,080 1,085 1,050 1,053 62,600
2014/04/04 1,080 1,094 1,079 1,090 34,600
2014/04/03 1,086 1,090 1,073 1,083 48,200
2014/04/02 1,073 1,089 1,071 1,078 60,700
2014/04/01 1,074 1,074 1,062 1,072 37,000
2014/03/31 1,063 1,074 1,060 1,073 50,600
2014/03/28 1,033 1,062 1,028 1,058 66,900
2014/03/27 1,028 1,048 1,020 1,044 134,700
2014/03/26 1,060 1,079 1,060 1,070 239,500
2014/03/25 1,070 1,077 1,062 1,072 75,500
2014/03/24 1,072 1,088 1,062 1,070 51,500
2014/03/20 1,080 1,083 1,053 1,054 51,300
2014/03/19 1,089 1,093 1,072 1,080 49,700
2014/03/18 1,080 1,093 1,072 1,086 31,200
2014/03/17 1,079 1,083 1,060 1,065 57,600
2014/03/14 1,082 1,083 1,072 1,072 63,100
2014/03/13 1,099 1,105 1,091 1,092 71,900
2014/03/12 1,115 1,115 1,099 1,102 40,200
2014/03/11 1,113 1,119 1,111 1,117 31,400
2014/03/10 1,128 1,135 1,113 1,116 50,900
2014/03/07 1,126 1,128 1,116 1,124 34,900
2014/03/06 1,116 1,120 1,091 1,115 65,000
2014/03/05 1,115 1,128 1,112 1,116 39,800
2014/03/04 1,081 1,105 1,077 1,100 50,200
2014/03/03 1,086 1,087 1,071 1,081 51,000
2014/02/28 1,095 1,096 1,080 1,086 39,900
2014/02/27 1,101 1,103 1,085 1,087 43,800
2014/02/26 1,105 1,109 1,097 1,098 39,300
2014/02/25 1,123 1,123 1,102 1,109 38,400
2014/02/24 1,110 1,117 1,095 1,106 23,500
2014/02/21 1,098 1,105 1,086 1,101 42,100
2014/02/20 1,111 1,113 1,082 1,092 37,500
2014/02/19 1,111 1,121 1,104 1,111 18,700
2014/02/18 1,102 1,122 1,090 1,119 35,600
2014/02/17 1,095 1,098 1,081 1,096 26,100
2014/02/14 1,102 1,112 1,071 1,088 42,000
2014/02/13 1,130 1,131 1,095 1,099 60,800
2014/02/12 1,135 1,144 1,117 1,120 60,600
2014/02/10 1,132 1,138 1,117 1,132 44,900
2014/02/07 1,085 1,106 1,085 1,102 33,300
2014/02/06 1,060 1,073 1,055 1,070 34,200
2014/02/05 1,066 1,077 1,043 1,059 45,200
2014/02/04 1,050 1,075 1,035 1,041 93,100
2014/02/03 1,123 1,128 1,100 1,101 58,800
2014/01/31 1,138 1,144 1,122 1,123 35,200
2014/01/30 1,143 1,143 1,120 1,127 47,200
2014/01/29 1,142 1,157 1,136 1,153 32,500
2014/01/28 1,143 1,143 1,120 1,120 42,300
2014/01/27 1,134 1,139 1,118 1,120 62,700
2014/01/24 1,165 1,168 1,156 1,160 50,100
2014/01/23 1,198 1,206 1,176 1,177 49,800
2014/01/22 1,198 1,198 1,175 1,190 52,400
2014/01/21 1,189 1,205 1,189 1,191 65,600
2014/01/20 1,187 1,193 1,173 1,190 44,200
2014/01/17 1,164 1,184 1,163 1,172 49,400
2014/01/16 1,185 1,193 1,163 1,164 73,700
2014/01/15 1,177 1,184 1,171 1,182 46,900
2014/01/14 1,185 1,185 1,164 1,166 80,500
2014/01/10 1,169 1,196 1,163 1,196 76,200
2014/01/09 1,144 1,157 1,137 1,156 58,600
2014/01/08 1,132 1,148 1,132 1,145 37,600
2014/01/07 1,140 1,143 1,122 1,125 40,600
2014/01/06 1,147 1,153 1,124 1,141 76,500

このページの先頭へ