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
2016/12/30 1,339 1,354 1,339 1,348 9,700
2016/12/29 1,350 1,355 1,340 1,353 19,700
2016/12/28 1,324 1,358 1,324 1,355 13,100
2016/12/27 1,342 1,347 1,322 1,331 24,700
2016/12/26 1,355 1,360 1,343 1,351 10,500
2016/12/22 1,348 1,360 1,346 1,355 14,400
2016/12/21 1,358 1,370 1,350 1,359 31,500
2016/12/20 1,321 1,357 1,320 1,354 22,400
2016/12/19 1,330 1,333 1,322 1,329 17,600
2016/12/16 1,340 1,345 1,326 1,333 23,100
2016/12/15 1,338 1,347 1,328 1,338 22,800
2016/12/14 1,356 1,356 1,324 1,338 35,600
2016/12/13 1,353 1,363 1,352 1,363 26,800
2016/12/12 1,360 1,365 1,351 1,357 29,400
2016/12/09 1,364 1,366 1,353 1,366 25,200
2016/12/08 1,368 1,372 1,355 1,367 37,100
2016/12/07 1,355 1,374 1,350 1,368 29,900
2016/12/06 1,325 1,355 1,325 1,347 34,400
2016/12/05 1,321 1,326 1,301 1,315 28,100
2016/12/02 1,337 1,344 1,323 1,336 30,500
2016/12/01 1,349 1,349 1,333 1,337 26,000
2016/11/30 1,320 1,346 1,316 1,337 29,800
2016/11/29 1,290 1,320 1,289 1,320 59,300
2016/11/28 1,270 1,290 1,268 1,289 28,800
2016/11/25 1,288 1,291 1,265 1,271 23,800
2016/11/24 1,278 1,288 1,272 1,283 32,300
2016/11/22 1,260 1,278 1,252 1,275 28,800
2016/11/21 1,250 1,275 1,250 1,268 63,700
2016/11/18 1,248 1,250 1,243 1,247 18,700
2016/11/17 1,244 1,248 1,238 1,248 14,600
2016/11/16 1,237 1,246 1,232 1,244 20,600
2016/11/15 1,230 1,240 1,230 1,235 14,300
2016/11/14 1,229 1,239 1,228 1,228 18,000
2016/11/11 1,230 1,248 1,224 1,226 21,400
2016/11/10 1,221 1,227 1,213 1,227 30,300
2016/11/09 1,237 1,239 1,156 1,190 44,000
2016/11/08 1,230 1,238 1,230 1,237 23,700
2016/11/07 1,228 1,238 1,225 1,232 38,700
2016/11/04 1,192 1,228 1,188 1,225 35,500
2016/11/02 1,198 1,226 1,180 1,222 50,900
2016/11/01 1,172 1,226 1,163 1,225 78,100
2016/10/31 1,159 1,177 1,132 1,163 74,100
2016/10/28 1,088 1,160 1,085 1,121 105,800
2016/10/27 1,089 1,093 1,087 1,088 8,700
2016/10/26 1,080 1,089 1,078 1,089 13,600
2016/10/25 1,069 1,077 1,062 1,076 12,800
2016/10/24 1,057 1,062 1,056 1,061 6,200
2016/10/21 1,055 1,061 1,054 1,057 7,800
2016/10/20 1,045 1,054 1,045 1,052 7,500
2016/10/19 1,040 1,046 1,038 1,045 9,600
2016/10/18 1,041 1,042 1,040 1,040 5,500
2016/10/17 1,038 1,040 1,036 1,040 5,100
2016/10/14 1,028 1,037 1,028 1,033 5,000
2016/10/13 1,034 1,034 1,027 1,032 4,700
2016/10/12 1,021 1,031 1,020 1,029 7,500
2016/10/11 1,034 1,035 1,020 1,021 8,400
2016/10/07 1,036 1,036 1,023 1,029 8,600
2016/10/06 1,033 1,040 1,033 1,038 6,400
2016/10/05 1,030 1,038 1,020 1,035 11,900
2016/10/04 1,035 1,036 1,030 1,030 7,900
2016/10/03 1,040 1,040 1,033 1,033 7,600
2016/09/30 1,031 1,039 1,030 1,036 4,300
2016/09/29 1,035 1,040 1,030 1,038 7,800
2016/09/28 1,030 1,038 1,028 1,035 7,000
2016/09/27 1,038 1,040 1,030 1,040 13,700
2016/09/26 1,043 1,043 1,036 1,040 8,900
2016/09/23 1,022 1,034 1,020 1,034 14,200
2016/09/21 1,014 1,019 1,005 1,018 13,700
2016/09/20 1,010 1,019 1,010 1,014 8,300
2016/09/16 1,012 1,020 1,006 1,012 11,400
2016/09/15 1,008 1,012 1,002 1,004 4,900
2016/09/14 1,008 1,014 1,007 1,012 6,000
2016/09/13 1,011 1,013 1,008 1,008 4,900
2016/09/12 1,010 1,012 1,005 1,011 7,300
2016/09/09 1,004 1,012 1,004 1,010 12,300
2016/09/08 1,013 1,014 1,004 1,004 8,900
2016/09/07 1,003 1,013 1,003 1,013 6,800
2016/09/06 1,011 1,013 1,007 1,013 6,400
2016/09/05 1,014 1,014 1,007 1,011 9,400
2016/09/02 1,002 1,009 1,002 1,005 4,700
2016/09/01 1,006 1,006 1,001 1,004 5,400
2016/08/31 1,010 1,010 1,001 1,006 3,700
2016/08/30 1,004 1,005 999 1,002 5,700
2016/08/29 1,014 1,014 1,002 1,005 6,700
2016/08/26 1,009 1,009 997 999 4,700
2016/08/25 1,016 1,016 1,003 1,005 4,400
2016/08/24 1,007 1,010 1,001 1,006 3,900
2016/08/23 999 1,004 997 1,000 7,400
2016/08/22 1,001 1,003 994 995 11,600
2016/08/19 996 1,000 996 998 7,400
2016/08/18 999 1,003 995 996 8,600
2016/08/17 1,001 1,010 999 999 13,900
2016/08/16 1,018 1,019 1,007 1,007 12,200
2016/08/15 1,019 1,025 1,017 1,021 5,500
2016/08/12 1,024 1,026 1,020 1,024 6,500
2016/08/10 1,015 1,024 1,015 1,024 2,700
2016/08/09 1,021 1,025 1,021 1,025 2,800
2016/08/08 1,022 1,024 1,015 1,023 11,500
2016/08/05 1,010 1,013 1,009 1,011 3,400
2016/08/04 1,014 1,025 1,008 1,011 8,200
2016/08/03 1,015 1,026 1,011 1,014 8,700
2016/08/02 1,026 1,035 1,017 1,029 5,900
2016/08/01 1,027 1,031 1,018 1,024 10,500
2016/07/29 1,028 1,035 1,015 1,033 6,200
2016/07/28 1,025 1,028 1,017 1,028 4,600
2016/07/27 1,023 1,032 1,023 1,025 7,400
2016/07/26 1,022 1,027 1,019 1,022 5,900
2016/07/25 1,037 1,038 1,027 1,027 8,700
2016/07/22 1,035 1,035 1,023 1,031 4,800
2016/07/21 1,033 1,035 1,028 1,035 4,400
2016/07/20 1,020 1,035 1,018 1,033 4,800
2016/07/19 1,020 1,035 1,020 1,026 8,600
2016/07/15 1,034 1,035 1,016 1,020 7,900
2016/07/14 1,017 1,032 1,017 1,028 11,900
2016/07/13 1,018 1,027 1,017 1,017 5,600
2016/07/12 1,010 1,029 1,010 1,018 15,800
2016/07/11 1,000 1,010 991 1,000 11,700
2016/07/08 995 1,012 973 987 35,200
2016/07/07 998 999 991 994 6,800
2016/07/06 998 1,001 991 998 8,600
2016/07/05 999 1,003 998 1,000 5,900
2016/07/04 998 1,010 998 1,003 8,300
2016/07/01 1,000 1,003 980 997 20,200
2016/06/30 1,010 1,013 1,000 1,000 7,000
2016/06/29 1,007 1,015 1,000 1,007 5,700
2016/06/28 980 1,000 978 992 10,300
2016/06/27 971 995 971 985 12,600
2016/06/24 1,030 1,030 965 971 29,000
2016/06/23 1,003 1,007 1,001 1,006 7,200
2016/06/22 1,004 1,016 1,004 1,014 3,900
2016/06/21 1,001 1,018 1,001 1,016 5,000
2016/06/20 1,001 1,020 1,001 1,001 8,300
2016/06/17 1,000 1,008 980 1,001 15,900
2016/06/16 1,019 1,021 995 1,000 18,400
2016/06/15 1,023 1,037 1,020 1,028 8,800
2016/06/14 1,044 1,044 1,025 1,028 6,900
2016/06/13 1,055 1,055 1,046 1,049 12,400
2016/06/10 1,079 1,079 1,060 1,073 17,200
2016/06/09 1,063 1,069 1,060 1,069 6,800
2016/06/08 1,067 1,068 1,059 1,063 6,900
2016/06/07 1,053 1,066 1,053 1,062 5,700
2016/06/06 1,051 1,062 1,050 1,062 8,700
2016/06/03 1,051 1,069 1,051 1,063 8,000
2016/06/02 1,058 1,063 1,052 1,052 6,200
2016/06/01 1,069 1,073 1,057 1,067 7,900
2016/05/31 1,068 1,074 1,061 1,067 6,200
2016/05/30 1,063 1,071 1,055 1,067 7,300
2016/05/27 1,065 1,078 1,062 1,073 6,300
2016/05/26 1,073 1,080 1,069 1,071 12,300
2016/05/25 1,084 1,085 1,065 1,074 9,900
2016/05/24 1,081 1,081 1,052 1,076 12,000
2016/05/23 1,082 1,083 1,068 1,083 11,100
2016/05/20 1,074 1,088 1,072 1,083 22,500
2016/05/19 1,070 1,075 1,057 1,075 15,200
2016/05/18 1,054 1,078 1,049 1,078 37,200
2016/05/17 1,055 1,055 1,036 1,055 20,500
2016/05/16 1,038 1,059 1,035 1,050 32,200
2016/05/13 1,006 1,030 998 1,017 21,100
2016/05/12 1,000 1,006 1,000 1,006 7,400
2016/05/11 1,006 1,014 1,001 1,002 7,500
2016/05/10 1,003 1,017 1,003 1,006 14,200
2016/05/09 1,008 1,009 1,001 1,003 9,900
2016/05/06 1,004 1,007 999 1,000 7,300
2016/05/02 1,005 1,006 999 1,001 21,000
2016/04/28 1,017 1,032 1,003 1,008 16,700
2016/04/27 1,012 1,020 1,011 1,016 6,400
2016/04/26 1,021 1,026 1,011 1,012 6,400
2016/04/25 1,036 1,036 1,012 1,027 11,500
2016/04/22 1,009 1,036 1,009 1,036 18,200
2016/04/21 1,001 1,020 1,001 1,016 18,300
2016/04/20 1,011 1,015 1,002 1,002 14,600
2016/04/19 1,014 1,014 1,001 1,003 12,100
2016/04/18 1,001 1,008 996 1,003 11,600
2016/04/15 1,016 1,018 1,009 1,018 10,600
2016/04/14 1,010 1,017 1,006 1,016 21,200
2016/04/13 1,010 1,010 1,000 1,001 12,500
2016/04/12 994 1,006 993 998 15,500
2016/04/11 1,001 1,001 991 996 11,600
2016/04/08 992 1,009 981 995 29,900
2016/04/07 1,000 1,002 993 996 14,200
2016/04/06 997 1,000 992 998 16,700
2016/04/05 1,010 1,010 998 998 23,800
2016/04/04 1,009 1,020 1,006 1,013 13,500
2016/04/01 1,041 1,041 1,001 1,001 34,100
2016/03/31 1,055 1,067 1,043 1,043 23,400
2016/03/30 1,079 1,080 1,060 1,062 29,300
2016/03/29 1,078 1,090 1,059 1,087 109,000
2016/03/28 1,120 1,124 1,114 1,117 285,800
2016/03/25 1,119 1,123 1,115 1,121 40,700
2016/03/24 1,128 1,128 1,112 1,114 38,300
2016/03/23 1,129 1,133 1,126 1,130 19,000
2016/03/22 1,111 1,125 1,111 1,125 25,700
2016/03/18 1,107 1,114 1,102 1,111 17,000
2016/03/17 1,110 1,113 1,103 1,109 27,500
2016/03/16 1,114 1,117 1,110 1,110 14,900
2016/03/15 1,120 1,124 1,107 1,114 21,700
2016/03/14 1,114 1,119 1,109 1,119 19,900
2016/03/11 1,091 1,105 1,089 1,103 24,300
2016/03/10 1,096 1,098 1,090 1,097 16,200
2016/03/09 1,081 1,089 1,078 1,084 19,000
2016/03/08 1,091 1,095 1,079 1,093 24,500
2016/03/07 1,090 1,096 1,087 1,091 16,300
2016/03/04 1,077 1,088 1,075 1,085 13,100
2016/03/03 1,067 1,076 1,065 1,076 14,100
2016/03/02 1,054 1,067 1,053 1,061 16,300
2016/03/01 1,041 1,054 1,037 1,046 15,900
2016/02/29 1,044 1,054 1,041 1,041 19,400
2016/02/26 1,036 1,043 1,035 1,041 18,100
2016/02/25 1,018 1,041 1,015 1,034 23,900
2016/02/24 1,020 1,028 1,005 1,016 16,800
2016/02/23 1,040 1,046 1,023 1,023 18,700
2016/02/22 1,043 1,046 1,035 1,037 12,900
2016/02/19 1,043 1,048 1,028 1,040 13,300
2016/02/18 1,045 1,051 1,036 1,042 12,800
2016/02/17 1,043 1,045 1,014 1,027 13,800
2016/02/16 1,024 1,044 1,016 1,030 15,700
2016/02/15 1,007 1,030 1,007 1,015 24,700
2016/02/12 998 1,000 979 979 45,600
2016/02/10 1,050 1,058 1,001 1,009 34,900
2016/02/09 1,055 1,055 1,042 1,049 26,500
2016/02/08 1,067 1,078 1,061 1,069 17,700
2016/02/05 1,091 1,093 1,067 1,074 21,100
2016/02/04 1,097 1,106 1,095 1,096 14,100
2016/02/03 1,109 1,109 1,097 1,104 17,600
2016/02/02 1,124 1,124 1,111 1,115 18,700
2016/02/01 1,120 1,123 1,100 1,123 33,000
2016/01/29 1,065 1,094 1,065 1,086 17,600
2016/01/28 1,067 1,073 1,058 1,065 11,300
2016/01/27 1,074 1,078 1,059 1,067 16,300
2016/01/26 1,072 1,072 1,056 1,056 15,400
2016/01/25 1,078 1,081 1,065 1,073 23,800
2016/01/22 1,016 1,068 1,016 1,065 22,700
2016/01/21 1,044 1,046 1,005 1,006 41,800
2016/01/20 1,072 1,072 1,050 1,050 25,500
2016/01/19 1,072 1,087 1,063 1,071 15,200
2016/01/18 1,061 1,082 1,052 1,077 21,200
2016/01/15 1,099 1,099 1,074 1,077 15,900
2016/01/14 1,100 1,100 1,070 1,080 48,400
2016/01/13 1,111 1,118 1,104 1,106 13,600
2016/01/12 1,118 1,121 1,096 1,096 33,200
2016/01/08 1,108 1,142 1,105 1,122 37,100
2016/01/07 1,131 1,131 1,106 1,106 40,600
2016/01/06 1,153 1,155 1,139 1,142 28,700
2016/01/05 1,148 1,167 1,146 1,161 20,800
2016/01/04 1,160 1,161 1,145 1,148 19,600

このページの先頭へ