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
2017/12/29 2,554 2,563 2,525 2,525 17,500
2017/12/28 2,519 2,589 2,501 2,575 47,600
2017/12/27 2,437 2,518 2,437 2,512 27,900
2017/12/26 2,457 2,462 2,429 2,435 9,000
2017/12/25 2,484 2,484 2,465 2,467 15,000
2017/12/22 2,471 2,488 2,456 2,483 12,200
2017/12/21 2,440 2,472 2,427 2,465 15,700
2017/12/20 2,435 2,456 2,405 2,446 27,000
2017/12/19 2,485 2,485 2,438 2,442 14,900
2017/12/18 2,500 2,513 2,478 2,496 30,500
2017/12/15 2,449 2,491 2,418 2,490 25,800
2017/12/14 2,460 2,471 2,420 2,457 17,900
2017/12/13 2,467 2,470 2,444 2,467 17,100
2017/12/12 2,473 2,517 2,454 2,486 25,000
2017/12/11 2,441 2,473 2,403 2,467 32,100
2017/12/08 2,423 2,489 2,393 2,443 50,300
2017/12/07 2,312 2,500 2,312 2,451 53,800
2017/12/06 2,351 2,385 2,314 2,330 34,800
2017/12/05 2,376 2,400 2,361 2,370 36,900
2017/12/04 2,380 2,407 2,360 2,403 43,600
2017/12/01 2,364 2,382 2,295 2,373 45,800
2017/11/30 2,300 2,343 2,260 2,340 48,100
2017/11/29 2,240 2,313 2,214 2,306 60,100
2017/11/28 2,197 2,226 2,189 2,226 63,600
2017/11/27 2,164 2,200 2,123 2,197 44,600
2017/11/24 2,178 2,178 2,112 2,168 43,700
2017/11/22 2,090 2,169 2,065 2,156 47,500
2017/11/21 1,984 2,106 1,984 2,096 48,400
2017/11/20 1,955 1,982 1,950 1,968 13,500
2017/11/17 1,975 1,980 1,951 1,957 11,700
2017/11/16 1,940 1,976 1,940 1,969 16,800
2017/11/15 2,003 2,003 1,935 1,943 47,000
2017/11/14 2,035 2,045 2,016 2,022 26,000
2017/11/13 2,054 2,062 2,024 2,039 27,400
2017/11/10 2,030 2,058 2,030 2,054 15,800
2017/11/09 2,038 2,097 2,038 2,055 35,600
2017/11/08 2,051 2,054 2,032 2,034 29,800
2017/11/07 2,033 2,060 2,021 2,056 19,200
2017/11/06 2,035 2,053 2,033 2,033 20,900
2017/11/02 2,058 2,069 2,038 2,038 31,500
2017/11/01 2,081 2,105 2,053 2,055 38,800
2017/10/31 2,065 2,075 2,056 2,065 17,600
2017/10/30 2,113 2,120 2,054 2,061 75,200
2017/10/27 2,124 2,177 2,030 2,112 85,700
2017/10/26 2,133 2,138 2,123 2,124 15,800
2017/10/25 2,155 2,169 2,140 2,140 23,800
2017/10/24 2,123 2,156 2,122 2,155 26,100
2017/10/23 2,110 2,123 2,100 2,122 11,300
2017/10/20 2,084 2,110 2,084 2,093 17,600
2017/10/19 2,083 2,124 2,083 2,108 11,100
2017/10/18 2,136 2,141 2,089 2,090 29,100
2017/10/17 2,173 2,173 2,142 2,147 23,100
2017/10/16 2,156 2,169 2,148 2,150 17,400
2017/10/13 2,129 2,161 2,129 2,150 31,700
2017/10/12 2,098 2,132 2,090 2,129 24,800
2017/10/11 2,100 2,100 2,061 2,087 30,000
2017/10/10 2,114 2,123 2,075 2,077 41,200
2017/10/06 2,115 2,131 2,112 2,114 11,500
2017/10/05 2,150 2,162 2,119 2,125 15,000
2017/10/04 2,180 2,184 2,142 2,151 21,200
2017/10/03 2,194 2,196 2,177 2,180 15,900
2017/10/02 2,160 2,188 2,152 2,172 20,300
2017/09/29 2,165 2,180 2,145 2,169 21,900
2017/09/28 2,113 2,191 2,093 2,186 45,800
2017/09/27 2,091 2,126 2,091 2,126 14,000
2017/09/26 2,111 2,138 2,088 2,098 39,200
2017/09/25 2,085 2,115 2,085 2,113 20,900
2017/09/22 2,100 2,116 2,079 2,088 25,000
2017/09/21 2,078 2,096 2,074 2,094 31,100
2017/09/20 2,057 2,085 2,055 2,075 23,900
2017/09/19 2,017 2,079 2,017 2,071 38,900
2017/09/15 2,000 2,046 1,936 2,017 45,000
2017/09/14 2,043 2,043 2,018 2,027 13,700
2017/09/13 2,040 2,044 2,029 2,043 13,900
2017/09/12 2,014 2,045 2,012 2,028 39,900
2017/09/11 2,005 2,023 1,997 2,003 16,300
2017/09/08 1,969 2,013 1,957 2,001 33,700
2017/09/07 1,951 1,973 1,946 1,969 14,700
2017/09/06 1,901 1,957 1,883 1,951 30,500
2017/09/05 1,977 1,980 1,913 1,918 19,500
2017/09/04 1,992 1,992 1,947 1,975 22,900
2017/09/01 1,967 1,994 1,936 1,990 30,800
2017/08/31 1,946 1,959 1,941 1,944 13,300
2017/08/30 1,960 1,970 1,936 1,940 23,600
2017/08/29 1,950 1,958 1,932 1,941 21,300
2017/08/28 1,960 1,990 1,946 1,957 18,900
2017/08/25 1,937 1,978 1,933 1,957 38,300
2017/08/24 1,991 1,994 1,930 1,937 33,300
2017/08/23 2,025 2,041 1,980 1,985 40,100
2017/08/22 1,991 2,047 1,991 2,025 25,400
2017/08/21 2,025 2,044 1,989 1,989 41,900
2017/08/18 2,025 2,025 1,998 2,006 16,900
2017/08/17 1,993 2,032 1,990 2,025 14,400
2017/08/16 2,013 2,039 1,991 1,991 24,900
2017/08/15 1,991 2,028 1,991 2,014 22,800
2017/08/14 1,983 2,006 1,956 1,971 33,500
2017/08/10 2,020 2,049 1,994 2,007 16,300
2017/08/09 2,020 2,045 1,986 2,026 31,900
2017/08/08 2,060 2,073 2,030 2,042 20,200
2017/08/07 2,040 2,080 2,040 2,061 36,500
2017/08/04 1,997 2,044 1,984 2,031 37,300
2017/08/03 1,955 1,989 1,945 1,967 35,000
2017/08/02 1,990 1,990 1,930 1,959 42,500
2017/08/01 2,056 2,064 1,963 1,995 69,000
2017/07/31 1,899 2,088 1,884 2,080 152,700
2017/07/28 1,837 1,903 1,828 1,860 88,700
2017/07/27 1,840 1,851 1,822 1,824 32,600
2017/07/26 1,873 1,873 1,835 1,847 30,400
2017/07/25 1,886 1,886 1,863 1,875 24,300
2017/07/24 1,857 1,878 1,857 1,876 18,300
2017/07/21 1,858 1,866 1,854 1,856 25,500
2017/07/20 1,860 1,884 1,858 1,864 27,800
2017/07/19 1,851 1,885 1,850 1,855 20,400
2017/07/18 1,846 1,869 1,831 1,863 27,400
2017/07/14 1,870 1,882 1,843 1,844 23,500
2017/07/13 1,901 1,918 1,866 1,869 26,600
2017/07/12 1,860 1,919 1,860 1,895 61,400
2017/07/11 1,781 1,878 1,781 1,860 59,900
2017/07/10 1,762 1,783 1,762 1,778 28,300
2017/07/07 1,794 1,795 1,755 1,756 39,800
2017/07/06 1,834 1,834 1,794 1,798 21,600
2017/07/05 1,797 1,827 1,783 1,821 26,000
2017/07/04 1,811 1,823 1,791 1,797 26,400
2017/07/03 1,820 1,820 1,782 1,805 44,700
2017/06/30 1,857 1,857 1,824 1,834 23,500
2017/06/29 1,834 1,859 1,831 1,858 21,800
2017/06/28 1,821 1,849 1,808 1,849 51,000
2017/06/27 1,851 1,855 1,830 1,830 48,400
2017/06/26 1,861 1,889 1,853 1,864 26,400
2017/06/23 1,927 1,927 1,877 1,880 48,600
2017/06/22 1,954 1,960 1,930 1,932 18,900
2017/06/21 1,945 1,964 1,927 1,957 45,500
2017/06/20 1,970 1,978 1,940 1,946 38,000
2017/06/19 1,970 1,978 1,926 1,960 48,800
2017/06/16 2,018 2,018 1,963 1,975 62,000
2017/06/15 1,978 2,058 1,973 2,038 57,800
2017/06/14 1,956 1,984 1,921 1,973 55,400
2017/06/13 1,956 1,981 1,946 1,961 44,000
2017/06/12 1,910 1,957 1,891 1,953 55,600
2017/06/09 1,927 1,933 1,869 1,914 89,700
2017/06/08 1,880 1,904 1,871 1,896 65,500
2017/06/07 1,861 1,880 1,835 1,874 70,700
2017/06/06 1,888 1,895 1,867 1,880 44,300
2017/06/05 1,851 1,897 1,842 1,889 78,000
2017/06/02 1,805 1,844 1,805 1,840 79,900
2017/06/01 1,774 1,806 1,774 1,792 50,400
2017/05/31 1,745 1,783 1,745 1,774 43,700
2017/05/30 1,768 1,775 1,743 1,745 32,700
2017/05/29 1,767 1,780 1,749 1,775 38,500
2017/05/26 1,781 1,784 1,741 1,771 44,500
2017/05/25 1,771 1,795 1,735 1,781 68,300
2017/05/24 1,760 1,793 1,760 1,771 64,300
2017/05/23 1,741 1,750 1,734 1,743 52,300
2017/05/22 1,674 1,747 1,674 1,741 70,600
2017/05/19 1,625 1,669 1,625 1,665 63,600
2017/05/18 1,621 1,651 1,621 1,625 67,600
2017/05/17 1,646 1,687 1,627 1,685 66,800
2017/05/16 1,610 1,649 1,610 1,647 73,300
2017/05/15 1,600 1,622 1,565 1,607 183,100
2017/05/12 1,488 1,574 1,475 1,530 145,400
2017/05/11 1,488 1,492 1,485 1,489 22,500
2017/05/10 1,479 1,494 1,476 1,488 24,900
2017/05/09 1,480 1,482 1,466 1,478 24,700
2017/05/08 1,487 1,491 1,482 1,488 37,900
2017/05/02 1,480 1,493 1,479 1,480 20,500
2017/05/01 1,488 1,488 1,475 1,480 19,400
2017/04/28 1,475 1,490 1,461 1,484 22,700
2017/04/27 1,461 1,478 1,448 1,476 22,900
2017/04/26 1,480 1,488 1,464 1,468 25,700
2017/04/25 1,479 1,485 1,471 1,480 12,800
2017/04/24 1,468 1,482 1,468 1,471 14,300
2017/04/21 1,465 1,473 1,463 1,468 16,400
2017/04/20 1,462 1,473 1,459 1,465 27,700
2017/04/19 1,433 1,473 1,433 1,471 25,800
2017/04/18 1,424 1,450 1,422 1,448 22,200
2017/04/17 1,409 1,428 1,409 1,416 15,600
2017/04/14 1,420 1,420 1,405 1,417 19,700
2017/04/13 1,413 1,435 1,413 1,430 28,200
2017/04/12 1,430 1,440 1,414 1,430 36,000
2017/04/11 1,450 1,459 1,440 1,441 25,400
2017/04/10 1,442 1,472 1,442 1,466 31,700
2017/04/07 1,436 1,456 1,422 1,436 39,200
2017/04/06 1,443 1,448 1,412 1,412 45,000
2017/04/05 1,466 1,466 1,432 1,449 50,500
2017/04/04 1,478 1,484 1,462 1,476 57,500
2017/04/03 1,506 1,506 1,473 1,479 38,500
2017/03/31 1,515 1,533 1,508 1,514 50,800
2017/03/30 1,507 1,516 1,501 1,508 42,900
2017/03/29 1,533 1,540 1,493 1,507 147,800
2017/03/28 1,572 1,595 1,572 1,581 171,800
2017/03/27 1,571 1,586 1,568 1,580 57,600
2017/03/24 1,540 1,571 1,540 1,571 64,300
2017/03/23 1,572 1,572 1,548 1,549 68,000
2017/03/22 1,600 1,601 1,572 1,580 74,800
2017/03/21 1,607 1,624 1,602 1,607 47,000
2017/03/17 1,598 1,606 1,596 1,604 39,100
2017/03/16 1,584 1,605 1,584 1,600 25,000
2017/03/15 1,622 1,629 1,582 1,584 49,100
2017/03/14 1,596 1,627 1,596 1,622 39,700
2017/03/13 1,563 1,612 1,562 1,603 81,500
2017/03/10 1,539 1,558 1,539 1,556 38,800
2017/03/09 1,540 1,550 1,536 1,540 29,900
2017/03/08 1,533 1,542 1,533 1,536 23,000
2017/03/07 1,532 1,550 1,532 1,540 42,300
2017/03/06 1,536 1,539 1,532 1,535 40,700
2017/03/03 1,541 1,546 1,536 1,540 38,300
2017/03/02 1,538 1,547 1,538 1,542 22,200
2017/03/01 1,523 1,538 1,521 1,533 19,200
2017/02/28 1,503 1,529 1,503 1,519 22,700
2017/02/27 1,501 1,510 1,493 1,501 23,300
2017/02/24 1,510 1,518 1,495 1,500 23,700
2017/02/23 1,495 1,516 1,487 1,507 31,100
2017/02/22 1,523 1,524 1,500 1,502 24,800
2017/02/21 1,537 1,550 1,519 1,524 32,300
2017/02/20 1,500 1,529 1,500 1,525 30,400
2017/02/17 1,490 1,494 1,486 1,491 15,600
2017/02/16 1,493 1,496 1,485 1,491 21,200
2017/02/15 1,485 1,496 1,485 1,488 26,000
2017/02/14 1,472 1,492 1,472 1,478 33,500
2017/02/13 1,449 1,469 1,448 1,465 34,300
2017/02/10 1,410 1,438 1,410 1,434 34,200
2017/02/09 1,403 1,408 1,401 1,405 11,500
2017/02/08 1,397 1,404 1,389 1,401 16,500
2017/02/07 1,399 1,399 1,388 1,388 16,300
2017/02/06 1,388 1,399 1,388 1,393 20,200
2017/02/03 1,384 1,392 1,382 1,385 14,700
2017/02/02 1,397 1,398 1,383 1,384 18,100
2017/02/01 1,400 1,405 1,396 1,397 22,700
2017/01/31 1,410 1,416 1,397 1,405 26,700
2017/01/30 1,380 1,415 1,380 1,408 62,000
2017/01/27 1,354 1,372 1,340 1,370 36,400
2017/01/26 1,350 1,354 1,346 1,347 24,100
2017/01/25 1,349 1,350 1,340 1,350 15,100
2017/01/24 1,337 1,343 1,325 1,342 12,100
2017/01/23 1,342 1,342 1,334 1,337 13,100
2017/01/20 1,346 1,346 1,331 1,339 10,400
2017/01/19 1,330 1,348 1,323 1,346 22,300
2017/01/18 1,310 1,331 1,298 1,330 27,400
2017/01/17 1,352 1,352 1,322 1,322 22,400
2017/01/16 1,362 1,363 1,350 1,352 14,900
2017/01/13 1,352 1,363 1,351 1,361 14,800
2017/01/12 1,358 1,364 1,351 1,359 23,600
2017/01/11 1,365 1,365 1,358 1,362 9,500
2017/01/10 1,367 1,367 1,356 1,365 28,400
2017/01/06 1,363 1,368 1,359 1,366 16,000
2017/01/05 1,363 1,368 1,348 1,368 19,400
2017/01/04 1,342 1,361 1,342 1,361 17,900

このページの先頭へ