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
2018/12/28 1,463 1,464 1,451 1,461 27,600
2018/12/27 1,456 1,477 1,445 1,463 33,700
2018/12/26 1,320 1,399 1,320 1,387 30,100
2018/12/25 1,371 1,371 1,319 1,324 50,700
2018/12/21 1,458 1,467 1,401 1,414 54,800
2018/12/20 1,502 1,525 1,468 1,485 57,300
2018/12/19 1,550 1,550 1,516 1,520 35,900
2018/12/18 1,566 1,576 1,551 1,564 31,800
2018/12/17 1,613 1,620 1,566 1,582 45,400
2018/12/14 1,615 1,636 1,602 1,617 35,500
2018/12/13 1,592 1,616 1,592 1,596 28,300
2018/12/12 1,580 1,599 1,577 1,585 20,400
2018/12/11 1,588 1,588 1,550 1,563 23,700
2018/12/10 1,621 1,621 1,587 1,589 21,500
2018/12/07 1,614 1,621 1,602 1,621 26,800
2018/12/06 1,596 1,616 1,585 1,616 35,600
2018/12/05 1,593 1,606 1,589 1,594 21,400
2018/12/04 1,650 1,650 1,595 1,613 33,800
2018/12/03 1,628 1,664 1,628 1,634 31,300
2018/11/30 1,583 1,628 1,581 1,621 34,000
2018/11/29 1,596 1,604 1,579 1,587 32,900
2018/11/28 1,590 1,590 1,574 1,583 33,100
2018/11/27 1,577 1,587 1,572 1,581 20,000
2018/11/26 1,576 1,584 1,567 1,567 23,700
2018/11/22 1,565 1,579 1,550 1,571 29,200
2018/11/21 1,551 1,559 1,532 1,555 43,300
2018/11/20 1,499 1,569 1,499 1,550 50,800
2018/11/19 1,511 1,522 1,494 1,504 22,900
2018/11/16 1,513 1,529 1,507 1,507 25,600
2018/11/15 1,513 1,531 1,511 1,513 17,600
2018/11/14 1,521 1,539 1,520 1,527 16,500
2018/11/13 1,511 1,532 1,501 1,520 26,200
2018/11/12 1,525 1,541 1,520 1,523 23,000
2018/11/09 1,525 1,542 1,525 1,528 15,200
2018/11/08 1,513 1,530 1,513 1,528 17,700
2018/11/07 1,526 1,526 1,508 1,510 18,100
2018/11/06 1,513 1,523 1,506 1,515 14,000
2018/11/05 1,487 1,513 1,472 1,505 27,300
2018/11/02 1,497 1,507 1,476 1,487 28,800
2018/11/01 1,518 1,518 1,479 1,497 27,700
2018/10/31 1,492 1,526 1,490 1,526 43,100
2018/10/30 1,433 1,470 1,433 1,470 22,000
2018/10/29 1,449 1,482 1,442 1,451 40,500
2018/10/26 1,420 1,455 1,400 1,419 64,900
2018/10/25 1,431 1,434 1,406 1,416 35,900
2018/10/24 1,442 1,461 1,442 1,455 23,500
2018/10/23 1,473 1,473 1,440 1,441 36,200
2018/10/22 1,454 1,480 1,438 1,473 22,300
2018/10/19 1,481 1,481 1,427 1,454 64,900
2018/10/18 1,481 1,496 1,478 1,481 15,600
2018/10/17 1,482 1,488 1,465 1,469 28,500
2018/10/16 1,459 1,461 1,450 1,456 30,600
2018/10/15 1,490 1,491 1,458 1,461 29,700
2018/10/12 1,491 1,497 1,480 1,490 30,800
2018/10/11 1,477 1,500 1,470 1,494 51,900
2018/10/10 1,507 1,531 1,506 1,523 62,900
2018/10/09 1,527 1,530 1,507 1,507 19,600
2018/10/05 1,516 1,537 1,514 1,527 21,200
2018/10/04 1,531 1,549 1,522 1,531 26,400
2018/10/03 1,583 1,583 1,525 1,525 55,800
2018/10/02 1,602 1,621 1,580 1,581 37,100
2018/10/01 1,600 1,614 1,598 1,598 35,500
2018/09/28 1,587 1,609 1,579 1,595 27,300
2018/09/27 1,610 1,610 1,579 1,579 49,600
2018/09/26 1,588 1,637 1,585 1,619 42,100
2018/09/25 1,587 1,616 1,569 1,588 65,500
2018/09/21 1,528 1,599 1,526 1,588 67,300
2018/09/20 1,555 1,555 1,502 1,529 37,100
2018/09/19 1,530 1,554 1,514 1,541 61,100
2018/09/18 1,492 1,523 1,484 1,516 45,100
2018/09/14 1,448 1,489 1,448 1,477 43,700
2018/09/13 1,422 1,479 1,422 1,445 36,300
2018/09/12 1,490 1,491 1,419 1,421 68,900
2018/09/11 1,501 1,510 1,485 1,488 29,600
2018/09/10 1,499 1,510 1,490 1,501 30,200
2018/09/07 1,484 1,520 1,479 1,499 41,300
2018/09/06 1,509 1,543 1,471 1,478 71,100
2018/09/05 1,526 1,545 1,512 1,515 29,400
2018/09/04 1,536 1,537 1,523 1,535 26,200
2018/09/03 1,567 1,568 1,527 1,536 28,900
2018/08/31 1,584 1,589 1,562 1,565 27,200
2018/08/30 1,619 1,629 1,579 1,584 35,300
2018/08/29 1,610 1,616 1,603 1,608 18,400
2018/08/28 1,607 1,613 1,602 1,610 9,800
2018/08/27 1,596 1,614 1,591 1,596 22,700
2018/08/24 1,597 1,598 1,577 1,582 25,000
2018/08/23 1,546 1,574 1,546 1,573 13,200
2018/08/22 1,541 1,553 1,539 1,546 18,600
2018/08/21 1,523 1,548 1,523 1,541 20,400
2018/08/20 1,552 1,563 1,521 1,523 34,900
2018/08/17 1,553 1,583 1,550 1,551 21,300
2018/08/16 1,578 1,578 1,550 1,551 34,500
2018/08/15 1,607 1,622 1,586 1,591 22,300
2018/08/14 1,590 1,624 1,584 1,623 29,800
2018/08/13 1,600 1,602 1,576 1,587 44,900
2018/08/10 1,612 1,623 1,594 1,604 55,300
2018/08/09 1,682 1,682 1,603 1,613 86,900
2018/08/08 1,710 1,710 1,687 1,689 38,600
2018/08/07 1,723 1,723 1,705 1,710 12,700
2018/08/06 1,708 1,721 1,704 1,712 14,600
2018/08/03 1,700 1,708 1,697 1,702 19,300
2018/08/02 1,700 1,705 1,697 1,700 37,400
2018/08/01 1,745 1,747 1,700 1,700 50,000
2018/07/31 1,748 1,767 1,737 1,750 36,500
2018/07/30 1,761 1,779 1,741 1,749 75,700
2018/07/27 1,893 1,930 1,753 1,786 82,700
2018/07/26 1,854 1,875 1,854 1,875 9,100
2018/07/25 1,873 1,879 1,850 1,853 16,500
2018/07/24 1,852 1,896 1,852 1,855 16,700
2018/07/23 1,848 1,864 1,841 1,855 12,200
2018/07/20 1,849 1,859 1,848 1,848 12,700
2018/07/19 1,852 1,866 1,847 1,848 16,800
2018/07/18 1,840 1,849 1,839 1,848 10,000
2018/07/17 1,818 1,839 1,818 1,828 17,900
2018/07/13 1,805 1,818 1,794 1,813 19,600
2018/07/12 1,800 1,820 1,800 1,804 26,700
2018/07/11 1,853 1,856 1,801 1,801 38,900
2018/07/10 1,894 1,896 1,853 1,853 22,500
2018/07/09 1,855 1,901 1,854 1,896 17,800
2018/07/06 1,850 1,866 1,850 1,853 12,900
2018/07/05 1,855 1,863 1,850 1,852 16,000
2018/07/04 1,846 1,863 1,845 1,855 10,700
2018/07/03 1,863 1,880 1,847 1,851 23,500
2018/07/02 1,900 1,900 1,863 1,868 16,200
2018/06/29 1,889 1,906 1,878 1,903 15,500
2018/06/28 1,901 1,901 1,874 1,889 22,000
2018/06/27 1,910 1,916 1,897 1,901 21,900
2018/06/26 1,896 1,910 1,870 1,892 14,000
2018/06/25 1,943 1,955 1,887 1,897 22,400
2018/06/22 1,950 1,952 1,933 1,942 17,200
2018/06/21 1,983 2,007 1,959 1,960 17,800
2018/06/20 1,968 1,977 1,944 1,975 16,100
2018/06/19 1,997 1,999 1,962 1,970 25,300
2018/06/18 2,006 2,012 1,993 2,002 13,900
2018/06/15 2,015 2,018 1,999 2,006 10,600
2018/06/14 2,001 2,024 1,990 2,011 18,900
2018/06/13 2,025 2,030 2,003 2,005 20,500
2018/06/12 2,026 2,041 2,017 2,024 23,400
2018/06/11 2,074 2,075 2,023 2,023 29,600
2018/06/08 2,064 2,091 2,052 2,074 24,000
2018/06/07 2,057 2,085 2,057 2,085 9,100
2018/06/06 2,051 2,068 2,050 2,052 8,500
2018/06/05 2,043 2,057 2,041 2,051 14,100
2018/06/04 2,032 2,053 2,028 2,040 8,800
2018/06/01 2,005 2,040 2,003 2,032 13,100
2018/05/31 2,052 2,058 2,014 2,016 17,600
2018/05/30 2,060 2,075 2,035 2,040 14,400
2018/05/29 2,133 2,133 2,070 2,083 12,200
2018/05/28 2,119 2,134 2,118 2,128 8,800
2018/05/25 2,153 2,153 2,123 2,127 15,200
2018/05/24 2,133 2,150 2,123 2,149 18,300
2018/05/23 2,129 2,146 2,114 2,139 24,100
2018/05/22 2,140 2,148 2,124 2,129 14,000
2018/05/21 2,155 2,155 2,131 2,153 12,800
2018/05/18 2,110 2,163 2,102 2,155 23,000
2018/05/17 2,061 2,110 2,056 2,109 42,900
2018/05/16 2,112 2,118 2,053 2,054 38,200
2018/05/15 2,123 2,124 2,087 2,112 28,200
2018/05/14 2,090 2,118 2,089 2,106 29,700
2018/05/11 2,056 2,105 2,039 2,085 29,100
2018/05/10 2,042 2,065 2,031 2,055 19,100
2018/05/09 2,049 2,049 2,031 2,047 14,100
2018/05/08 2,021 2,044 2,021 2,041 11,900
2018/05/07 2,016 2,032 2,006 2,029 12,100
2018/05/02 2,012 2,018 1,998 2,012 10,700
2018/05/01 2,018 2,020 2,004 2,009 9,700
2018/04/27 2,021 2,029 2,003 2,016 13,500
2018/04/26 2,034 2,045 2,008 2,019 23,400
2018/04/25 2,047 2,062 2,013 2,017 45,600
2018/04/24 2,030 2,049 2,025 2,048 15,900
2018/04/23 2,031 2,035 2,021 2,029 13,700
2018/04/20 2,045 2,065 2,028 2,035 11,200
2018/04/19 2,049 2,053 2,026 2,045 12,600
2018/04/18 1,995 2,055 1,995 2,055 30,000
2018/04/17 2,051 2,051 1,968 1,999 66,000
2018/04/16 2,091 2,098 2,062 2,066 14,300
2018/04/13 2,103 2,114 2,086 2,091 19,200
2018/04/12 2,110 2,119 2,087 2,098 19,800
2018/04/11 2,113 2,126 2,095 2,124 13,300
2018/04/10 2,108 2,132 2,091 2,123 14,000
2018/04/09 2,144 2,144 2,113 2,117 14,100
2018/04/06 2,145 2,172 2,126 2,153 29,500
2018/04/05 2,184 2,184 2,147 2,153 20,600
2018/04/04 2,141 2,193 2,129 2,184 18,700
2018/04/03 2,133 2,145 2,116 2,127 29,300
2018/04/02 2,190 2,190 2,160 2,169 21,900
2018/03/30 2,188 2,202 2,178 2,193 28,300
2018/03/29 2,173 2,211 2,144 2,185 46,600
2018/03/28 2,140 2,186 2,135 2,173 104,300
2018/03/27 2,208 2,234 2,178 2,186 217,400
2018/03/26 2,186 2,203 2,157 2,194 125,900
2018/03/23 2,207 2,217 2,184 2,201 93,300
2018/03/22 2,212 2,255 2,207 2,244 58,300
2018/03/20 2,186 2,203 2,185 2,192 45,500
2018/03/19 2,214 2,220 2,187 2,200 31,600
2018/03/16 2,217 2,223 2,192 2,213 39,000
2018/03/15 2,202 2,217 2,176 2,199 14,700
2018/03/14 2,237 2,238 2,195 2,199 25,900
2018/03/13 2,211 2,240 2,201 2,236 18,800
2018/03/12 2,259 2,259 2,202 2,211 29,900
2018/03/09 2,186 2,233 2,176 2,213 32,800
2018/03/08 2,204 2,205 2,123 2,153 28,600
2018/03/07 2,203 2,231 2,181 2,187 18,000
2018/03/06 2,161 2,225 2,147 2,202 25,100
2018/03/05 2,189 2,189 2,123 2,125 33,400
2018/03/02 2,226 2,235 2,182 2,187 39,900
2018/03/01 2,229 2,256 2,216 2,228 28,700
2018/02/28 2,280 2,302 2,239 2,240 25,900
2018/02/27 2,291 2,306 2,273 2,280 20,300
2018/02/26 2,286 2,286 2,252 2,277 16,700
2018/02/23 2,226 2,252 2,210 2,239 15,000
2018/02/22 2,205 2,225 2,172 2,204 24,100
2018/02/21 2,220 2,226 2,193 2,195 13,400
2018/02/20 2,200 2,214 2,162 2,201 21,700
2018/02/19 2,195 2,205 2,168 2,200 17,600
2018/02/16 2,101 2,179 2,100 2,146 25,400
2018/02/15 2,072 2,109 2,062 2,080 19,000
2018/02/14 2,112 2,134 2,033 2,066 39,600
2018/02/13 2,192 2,200 2,125 2,125 28,100
2018/02/09 2,130 2,169 2,123 2,155 37,400
2018/02/08 2,169 2,234 2,151 2,206 24,000
2018/02/07 2,281 2,290 2,129 2,130 59,200
2018/02/06 2,200 2,235 2,122 2,192 67,300
2018/02/05 2,357 2,363 2,304 2,337 38,900
2018/02/02 2,406 2,408 2,363 2,393 21,600
2018/02/01 2,371 2,401 2,361 2,399 26,000
2018/01/31 2,410 2,436 2,358 2,365 55,400
2018/01/30 2,458 2,483 2,413 2,418 49,800
2018/01/29 2,460 2,508 2,441 2,478 66,500
2018/01/26 2,594 2,625 2,463 2,504 96,500
2018/01/25 2,601 2,617 2,549 2,549 20,700
2018/01/24 2,551 2,608 2,548 2,580 28,900
2018/01/23 2,566 2,579 2,540 2,551 16,900
2018/01/22 2,501 2,550 2,475 2,548 31,500
2018/01/19 2,410 2,507 2,404 2,501 35,700
2018/01/18 2,482 2,508 2,431 2,431 35,500
2018/01/17 2,539 2,561 2,461 2,490 35,700
2018/01/16 2,558 2,561 2,536 2,551 17,100
2018/01/15 2,569 2,575 2,556 2,557 14,800
2018/01/12 2,601 2,617 2,566 2,567 24,700
2018/01/11 2,585 2,639 2,580 2,625 22,000
2018/01/10 2,600 2,608 2,571 2,587 19,600
2018/01/09 2,626 2,635 2,595 2,597 28,700
2018/01/05 2,576 2,633 2,576 2,616 27,700
2018/01/04 2,531 2,578 2,531 2,576 29,900

このページの先頭へ