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
2019/12/30 2,176 2,187 2,167 2,181 12,300
2019/12/27 2,184 2,194 2,167 2,176 19,600
2019/12/26 2,156 2,184 2,149 2,184 15,300
2019/12/25 2,185 2,190 2,153 2,155 17,000
2019/12/24 2,219 2,219 2,180 2,183 18,700
2019/12/23 2,237 2,250 2,202 2,203 18,900
2019/12/20 2,278 2,278 2,232 2,237 22,600
2019/12/19 2,226 2,280 2,226 2,278 80,000
2019/12/18 2,164 2,223 2,155 2,223 51,000
2019/12/17 2,178 2,185 2,157 2,171 21,900
2019/12/16 2,149 2,169 2,142 2,168 16,200
2019/12/13 2,175 2,175 2,142 2,151 27,700
2019/12/12 2,176 2,188 2,155 2,167 14,200
2019/12/11 2,193 2,193 2,173 2,177 13,100
2019/12/10 2,192 2,207 2,185 2,204 14,000
2019/12/09 2,206 2,213 2,182 2,193 12,300
2019/12/06 2,175 2,208 2,174 2,200 15,600
2019/12/05 2,212 2,212 2,185 2,185 15,800
2019/12/04 2,185 2,207 2,164 2,207 27,800
2019/12/03 2,160 2,194 2,142 2,194 19,800
2019/12/02 2,150 2,179 2,134 2,171 31,600
2019/11/29 2,156 2,166 2,133 2,147 28,200
2019/11/28 2,208 2,208 2,166 2,170 18,700
2019/11/27 2,243 2,243 2,186 2,212 51,700
2019/11/26 2,220 2,259 2,218 2,243 39,800
2019/11/25 2,180 2,237 2,180 2,215 52,100
2019/11/22 2,116 2,168 2,109 2,168 30,000
2019/11/21 2,145 2,150 2,063 2,116 31,100
2019/11/20 2,068 2,147 2,061 2,140 44,800
2019/11/19 2,105 2,108 2,074 2,076 17,400
2019/11/18 2,090 2,119 2,071 2,105 40,100
2019/11/15 2,033 2,097 2,029 2,090 29,100
2019/11/14 2,036 2,048 2,010 2,033 31,100
2019/11/13 2,045 2,048 2,027 2,047 14,900
2019/11/12 2,050 2,065 2,031 2,048 26,800
2019/11/11 2,097 2,101 2,051 2,065 31,200
2019/11/08 2,100 2,118 2,088 2,102 33,000
2019/11/07 2,069 2,098 2,052 2,098 27,700
2019/11/06 2,083 2,083 2,048 2,065 18,400
2019/11/05 2,040 2,069 2,040 2,068 38,800
2019/11/01 2,024 2,045 2,001 2,045 30,600
2019/10/31 2,031 2,040 1,997 2,034 36,700
2019/10/30 2,023 2,051 2,003 2,051 58,300
2019/10/29 1,970 2,035 1,969 2,035 94,500
2019/10/28 1,858 1,966 1,848 1,960 136,600
2019/10/25 1,818 1,847 1,786 1,812 67,600
2019/10/24 1,778 1,823 1,778 1,818 37,700
2019/10/23 1,760 1,768 1,751 1,766 27,400
2019/10/21 1,722 1,756 1,722 1,754 28,500
2019/10/18 1,691 1,720 1,691 1,720 17,500
2019/10/17 1,688 1,704 1,687 1,700 16,800
2019/10/16 1,700 1,709 1,687 1,700 10,600
2019/10/15 1,682 1,697 1,675 1,693 13,800
2019/10/11 1,680 1,680 1,660 1,667 9,700
2019/10/10 1,694 1,695 1,670 1,679 10,100
2019/10/09 1,679 1,686 1,660 1,686 12,900
2019/10/08 1,675 1,683 1,671 1,674 17,100
2019/10/07 1,634 1,672 1,631 1,672 18,000
2019/10/04 1,606 1,637 1,606 1,625 9,700
2019/10/03 1,612 1,620 1,605 1,620 9,900
2019/10/02 1,643 1,647 1,624 1,630 15,000
2019/10/01 1,609 1,647 1,609 1,645 10,300
2019/09/30 1,630 1,644 1,602 1,610 17,100
2019/09/27 1,654 1,661 1,624 1,640 15,800
2019/09/26 1,680 1,696 1,664 1,670 17,800
2019/09/25 1,688 1,690 1,669 1,679 12,400
2019/09/24 1,668 1,689 1,668 1,688 12,900
2019/09/20 1,673 1,700 1,665 1,668 15,500
2019/09/19 1,612 1,663 1,612 1,663 15,400
2019/09/18 1,656 1,656 1,625 1,626 12,700
2019/09/17 1,638 1,658 1,631 1,649 13,000
2019/09/13 1,616 1,641 1,599 1,639 33,300
2019/09/12 1,602 1,620 1,596 1,604 15,800
2019/09/11 1,596 1,603 1,585 1,600 23,600
2019/09/10 1,613 1,613 1,587 1,603 9,400
2019/09/09 1,596 1,610 1,587 1,609 8,400
2019/09/06 1,601 1,606 1,585 1,586 7,300
2019/09/05 1,583 1,600 1,582 1,590 11,000
2019/09/04 1,579 1,587 1,562 1,570 9,500
2019/09/03 1,559 1,588 1,556 1,587 6,800
2019/09/02 1,579 1,579 1,557 1,559 7,500
2019/08/30 1,557 1,587 1,557 1,586 12,600
2019/08/29 1,561 1,577 1,553 1,561 13,300
2019/08/28 1,566 1,578 1,552 1,567 11,900
2019/08/27 1,588 1,602 1,565 1,566 12,600
2019/08/26 1,597 1,609 1,581 1,582 15,400
2019/08/23 1,651 1,651 1,631 1,635 7,200
2019/08/22 1,665 1,665 1,648 1,650 12,000
2019/08/21 1,662 1,662 1,648 1,652 4,900
2019/08/20 1,638 1,667 1,637 1,666 12,000
2019/08/19 1,620 1,639 1,620 1,635 5,200
2019/08/16 1,605 1,627 1,605 1,622 11,400
2019/08/15 1,606 1,618 1,602 1,608 24,200
2019/08/14 1,634 1,650 1,630 1,650 16,700
2019/08/13 1,626 1,630 1,605 1,626 18,600
2019/08/09 1,634 1,639 1,624 1,633 12,100
2019/08/08 1,610 1,644 1,602 1,628 16,300
2019/08/07 1,610 1,629 1,607 1,608 22,600
2019/08/06 1,617 1,629 1,593 1,607 21,300
2019/08/05 1,686 1,691 1,654 1,668 20,300
2019/08/02 1,681 1,700 1,674 1,698 25,900
2019/08/01 1,702 1,702 1,676 1,694 22,600
2019/07/31 1,701 1,722 1,700 1,712 12,200
2019/07/30 1,711 1,732 1,709 1,712 16,300
2019/07/29 1,708 1,719 1,703 1,715 23,100
2019/07/26 1,686 1,747 1,666 1,710 81,600
2019/07/25 1,676 1,691 1,670 1,691 19,200
2019/07/24 1,678 1,678 1,659 1,662 13,200
2019/07/23 1,651 1,690 1,641 1,677 28,400
2019/07/22 1,654 1,659 1,637 1,645 12,700
2019/07/19 1,630 1,661 1,630 1,654 16,400
2019/07/18 1,650 1,650 1,626 1,632 27,300
2019/07/17 1,655 1,657 1,638 1,648 25,200
2019/07/16 1,658 1,664 1,640 1,655 12,700
2019/07/12 1,671 1,671 1,663 1,663 5,900
2019/07/11 1,666 1,679 1,665 1,669 15,300
2019/07/10 1,644 1,666 1,638 1,663 14,000
2019/07/09 1,633 1,676 1,631 1,649 28,200
2019/07/08 1,635 1,643 1,632 1,639 8,600
2019/07/05 1,622 1,641 1,622 1,630 10,900
2019/07/04 1,650 1,661 1,628 1,628 13,400
2019/07/03 1,636 1,656 1,632 1,638 30,600
2019/07/02 1,626 1,647 1,626 1,635 34,400
2019/07/01 1,601 1,628 1,595 1,626 28,600
2019/06/28 1,587 1,594 1,580 1,585 17,600
2019/06/27 1,585 1,593 1,580 1,587 9,400
2019/06/26 1,590 1,590 1,578 1,585 14,800
2019/06/25 1,599 1,599 1,583 1,590 6,700
2019/06/24 1,583 1,598 1,577 1,582 8,900
2019/06/21 1,576 1,594 1,570 1,583 10,600
2019/06/20 1,594 1,594 1,576 1,576 10,600
2019/06/19 1,591 1,615 1,591 1,594 17,500
2019/06/18 1,602 1,602 1,581 1,581 11,900
2019/06/17 1,615 1,624 1,602 1,602 16,500
2019/06/14 1,601 1,613 1,597 1,610 16,900
2019/06/13 1,583 1,601 1,575 1,595 13,600
2019/06/12 1,601 1,615 1,576 1,591 21,800
2019/06/11 1,596 1,604 1,592 1,599 15,900
2019/06/10 1,599 1,599 1,575 1,596 17,500
2019/06/07 1,539 1,574 1,522 1,569 18,900
2019/06/06 1,551 1,559 1,533 1,540 14,800
2019/06/05 1,551 1,559 1,543 1,544 16,600
2019/06/04 1,508 1,544 1,506 1,543 12,100
2019/06/03 1,501 1,510 1,501 1,508 9,300
2019/05/31 1,511 1,522 1,510 1,518 9,500
2019/05/30 1,512 1,528 1,508 1,528 5,400
2019/05/29 1,511 1,535 1,502 1,535 19,600
2019/05/28 1,544 1,544 1,520 1,533 7,800
2019/05/27 1,548 1,555 1,529 1,545 6,400
2019/05/24 1,550 1,554 1,526 1,548 11,600
2019/05/23 1,549 1,579 1,549 1,570 9,300
2019/05/22 1,548 1,559 1,544 1,549 8,000
2019/05/21 1,551 1,561 1,540 1,552 9,500
2019/05/20 1,587 1,591 1,559 1,562 10,700
2019/05/17 1,577 1,582 1,559 1,580 11,400
2019/05/16 1,530 1,566 1,514 1,559 26,700
2019/05/15 1,520 1,525 1,484 1,518 13,300
2019/05/14 1,500 1,526 1,455 1,511 51,700
2019/05/13 1,525 1,591 1,525 1,556 33,300
2019/05/10 1,440 1,566 1,439 1,545 52,300
2019/05/09 1,493 1,494 1,436 1,440 31,200
2019/05/08 1,503 1,510 1,483 1,491 25,500
2019/05/07 1,550 1,550 1,514 1,521 21,000
2019/04/26 1,563 1,563 1,543 1,555 11,700
2019/04/25 1,571 1,573 1,562 1,563 11,400
2019/04/24 1,563 1,574 1,555 1,567 14,800
2019/04/23 1,553 1,574 1,543 1,568 16,300
2019/04/22 1,572 1,579 1,567 1,569 6,000
2019/04/19 1,586 1,595 1,566 1,570 9,600
2019/04/18 1,578 1,589 1,578 1,589 26,000
2019/04/17 1,561 1,592 1,561 1,585 33,500
2019/04/16 1,561 1,580 1,543 1,566 26,500
2019/04/15 1,550 1,569 1,546 1,569 17,200
2019/04/12 1,539 1,570 1,532 1,544 20,400
2019/04/11 1,537 1,538 1,514 1,522 16,900
2019/04/10 1,532 1,548 1,518 1,547 13,400
2019/04/09 1,548 1,549 1,535 1,540 16,100
2019/04/08 1,597 1,597 1,564 1,566 17,200
2019/04/05 1,589 1,603 1,586 1,592 17,000
2019/04/04 1,603 1,603 1,573 1,586 25,500
2019/04/03 1,559 1,605 1,537 1,602 35,900
2019/04/02 1,600 1,600 1,541 1,563 28,500
2019/04/01 1,532 1,580 1,532 1,579 33,600
2019/03/29 1,539 1,562 1,504 1,522 43,800
2019/03/28 1,595 1,595 1,537 1,539 47,800
2019/03/27 1,627 1,629 1,595 1,605 131,600
2019/03/26 1,708 1,721 1,674 1,675 217,300
2019/03/25 1,705 1,715 1,688 1,708 106,800
2019/03/22 1,676 1,726 1,675 1,726 51,700
2019/03/20 1,707 1,707 1,671 1,676 47,100
2019/03/19 1,726 1,726 1,703 1,707 41,000
2019/03/18 1,697 1,732 1,697 1,732 49,000
2019/03/15 1,662 1,697 1,662 1,694 49,000
2019/03/14 1,685 1,688 1,654 1,655 81,100
2019/03/13 1,688 1,693 1,676 1,677 37,300
2019/03/12 1,675 1,689 1,665 1,688 30,200
2019/03/11 1,639 1,655 1,638 1,652 30,300
2019/03/08 1,668 1,669 1,626 1,626 61,700
2019/03/07 1,704 1,704 1,687 1,690 42,800
2019/03/06 1,699 1,713 1,692 1,693 39,100
2019/03/05 1,690 1,699 1,673 1,694 21,000
2019/03/04 1,687 1,713 1,685 1,696 28,700
2019/03/01 1,640 1,674 1,631 1,671 32,600
2019/02/28 1,663 1,663 1,631 1,631 45,800
2019/02/27 1,665 1,681 1,663 1,663 23,100
2019/02/26 1,644 1,675 1,641 1,657 18,800
2019/02/25 1,650 1,651 1,631 1,648 18,800
2019/02/22 1,635 1,640 1,613 1,639 16,000
2019/02/21 1,620 1,630 1,609 1,626 14,600
2019/02/20 1,612 1,622 1,603 1,611 19,100
2019/02/19 1,632 1,632 1,608 1,612 18,000
2019/02/18 1,613 1,642 1,613 1,634 18,900
2019/02/15 1,574 1,612 1,568 1,611 25,400
2019/02/14 1,569 1,591 1,561 1,587 13,900
2019/02/13 1,575 1,575 1,554 1,573 15,000
2019/02/12 1,575 1,598 1,569 1,575 25,200
2019/02/08 1,574 1,577 1,552 1,575 17,100
2019/02/07 1,600 1,602 1,565 1,583 18,300
2019/02/06 1,594 1,603 1,593 1,598 19,700
2019/02/05 1,565 1,587 1,555 1,585 17,500
2019/02/04 1,528 1,569 1,524 1,565 26,600
2019/02/01 1,521 1,533 1,517 1,524 27,400
2019/01/31 1,539 1,551 1,515 1,516 22,300
2019/01/30 1,541 1,550 1,531 1,532 33,300
2019/01/29 1,531 1,549 1,501 1,546 35,500
2019/01/28 1,561 1,561 1,532 1,535 38,500
2019/01/25 1,554 1,600 1,542 1,562 63,100
2019/01/24 1,523 1,556 1,516 1,551 26,300
2019/01/23 1,483 1,526 1,478 1,526 24,000
2019/01/22 1,508 1,515 1,481 1,484 26,100
2019/01/21 1,522 1,548 1,504 1,504 15,900
2019/01/18 1,482 1,515 1,479 1,503 16,300
2019/01/17 1,499 1,499 1,470 1,479 24,500
2019/01/16 1,481 1,499 1,465 1,489 34,300
2019/01/15 1,464 1,491 1,458 1,485 20,800
2019/01/11 1,477 1,490 1,465 1,465 14,700
2019/01/10 1,461 1,479 1,453 1,477 23,900
2019/01/09 1,470 1,485 1,461 1,461 14,200
2019/01/08 1,477 1,496 1,467 1,469 30,500
2019/01/07 1,490 1,490 1,460 1,460 21,700
2019/01/04 1,431 1,459 1,407 1,452 31,300

このページの先頭へ