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
2020/12/30 1,467 1,467 1,443 1,443 32,500
2020/12/29 1,435 1,467 1,432 1,467 42,300
2020/12/28 1,416 1,439 1,416 1,436 39,700
2020/12/25 1,410 1,414 1,400 1,414 21,000
2020/12/24 1,386 1,396 1,385 1,396 13,900
2020/12/23 1,387 1,394 1,371 1,380 16,200
2020/12/22 1,400 1,403 1,370 1,387 37,300
2020/12/21 1,420 1,427 1,391 1,407 50,800
2020/12/18 1,394 1,413 1,381 1,407 41,200
2020/12/17 1,360 1,391 1,360 1,374 47,500
2020/12/16 1,348 1,360 1,339 1,340 34,900
2020/12/15 1,347 1,362 1,346 1,348 12,900
2020/12/14 1,357 1,374 1,347 1,347 21,100
2020/12/11 1,345 1,350 1,337 1,347 18,500
2020/12/10 1,345 1,353 1,341 1,351 9,700
2020/12/09 1,346 1,356 1,339 1,343 15,900
2020/12/08 1,339 1,349 1,339 1,341 8,400
2020/12/07 1,355 1,362 1,335 1,335 29,400
2020/12/04 1,345 1,354 1,341 1,352 15,600
2020/12/03 1,316 1,345 1,316 1,345 17,600
2020/12/02 1,336 1,336 1,316 1,316 23,200
2020/12/01 1,328 1,335 1,316 1,318 18,700
2020/11/30 1,353 1,353 1,315 1,317 38,700
2020/11/27 1,350 1,358 1,343 1,353 29,200
2020/11/26 1,352 1,355 1,346 1,350 13,400
2020/11/25 1,370 1,382 1,358 1,358 23,300
2020/11/24 1,361 1,383 1,361 1,364 27,400
2020/11/20 1,352 1,356 1,348 1,348 25,300
2020/11/19 1,356 1,372 1,346 1,368 21,200
2020/11/18 1,370 1,370 1,345 1,356 21,100
2020/11/17 1,360 1,375 1,351 1,370 14,500
2020/11/16 1,349 1,366 1,340 1,357 23,200
2020/11/13 1,360 1,361 1,326 1,332 24,100
2020/11/12 1,378 1,379 1,357 1,361 25,700
2020/11/11 1,374 1,383 1,364 1,378 35,100
2020/11/10 1,370 1,388 1,352 1,362 39,400
2020/11/09 1,367 1,368 1,356 1,362 17,600
2020/11/06 1,340 1,374 1,340 1,366 33,500
2020/11/05 1,343 1,346 1,328 1,340 41,900
2020/11/04 1,349 1,357 1,332 1,340 22,200
2020/11/02 1,320 1,341 1,315 1,333 26,000
2020/10/30 1,344 1,348 1,304 1,315 28,900
2020/10/29 1,316 1,338 1,314 1,337 24,000
2020/10/28 1,330 1,332 1,310 1,327 30,500
2020/10/27 1,332 1,374 1,325 1,340 50,300
2020/10/26 1,341 1,350 1,334 1,341 20,200
2020/10/23 1,342 1,351 1,325 1,341 27,300
2020/10/22 1,354 1,355 1,339 1,342 14,900
2020/10/21 1,355 1,365 1,345 1,354 23,600
2020/10/20 1,382 1,382 1,358 1,358 18,700
2020/10/19 1,368 1,382 1,362 1,373 15,100
2020/10/16 1,382 1,386 1,350 1,350 18,800
2020/10/15 1,404 1,404 1,382 1,382 14,500
2020/10/14 1,414 1,416 1,392 1,393 17,200
2020/10/13 1,419 1,421 1,399 1,414 17,000
2020/10/12 1,429 1,429 1,407 1,419 19,200
2020/10/09 1,418 1,418 1,384 1,417 16,700
2020/10/08 1,427 1,427 1,405 1,413 22,600
2020/10/07 1,381 1,425 1,374 1,424 41,800
2020/10/06 1,389 1,396 1,377 1,380 13,500
2020/10/05 1,370 1,401 1,370 1,393 42,000
2020/10/02 1,372 1,372 1,341 1,358 31,400
2020/09/30 1,375 1,382 1,341 1,354 48,200
2020/09/29 1,368 1,396 1,360 1,386 29,300
2020/09/28 1,393 1,398 1,361 1,369 48,700
2020/09/25 1,376 1,399 1,367 1,392 41,400
2020/09/24 1,360 1,368 1,346 1,363 38,000
2020/09/23 1,343 1,366 1,334 1,363 28,300
2020/09/18 1,336 1,347 1,328 1,346 33,700
2020/09/17 1,340 1,344 1,323 1,336 22,700
2020/09/16 1,314 1,345 1,311 1,337 37,300
2020/09/15 1,328 1,329 1,299 1,314 27,000
2020/09/14 1,337 1,351 1,323 1,328 31,100
2020/09/11 1,325 1,339 1,314 1,328 26,700
2020/09/10 1,308 1,323 1,308 1,317 25,300
2020/09/09 1,307 1,310 1,292 1,300 34,900
2020/09/08 1,310 1,315 1,302 1,311 20,700
2020/09/07 1,309 1,317 1,297 1,301 31,300
2020/09/04 1,300 1,312 1,292 1,301 30,300
2020/09/03 1,322 1,335 1,305 1,313 28,800
2020/09/02 1,349 1,351 1,309 1,310 27,400
2020/09/01 1,310 1,346 1,309 1,341 43,900
2020/08/31 1,278 1,325 1,278 1,305 46,900
2020/08/28 1,296 1,311 1,265 1,270 52,300
2020/08/27 1,293 1,293 1,281 1,293 17,000
2020/08/26 1,281 1,297 1,269 1,291 37,000
2020/08/25 1,286 1,287 1,271 1,281 28,000
2020/08/24 1,279 1,284 1,265 1,269 23,200
2020/08/21 1,249 1,277 1,249 1,276 16,400
2020/08/20 1,270 1,276 1,241 1,241 26,900
2020/08/19 1,273 1,284 1,265 1,270 19,400
2020/08/18 1,293 1,293 1,273 1,281 15,100
2020/08/17 1,292 1,301 1,283 1,294 23,200
2020/08/14 1,292 1,300 1,286 1,290 23,900
2020/08/13 1,286 1,295 1,265 1,292 29,900
2020/08/12 1,280 1,286 1,267 1,284 21,200
2020/08/11 1,251 1,282 1,251 1,268 38,000
2020/08/07 1,208 1,248 1,206 1,248 25,600
2020/08/06 1,240 1,250 1,207 1,210 18,600
2020/08/05 1,232 1,246 1,211 1,240 19,000
2020/08/04 1,225 1,247 1,218 1,237 18,500
2020/08/03 1,199 1,223 1,180 1,220 27,500
2020/07/31 1,267 1,268 1,201 1,201 34,100
2020/07/30 1,234 1,294 1,221 1,280 41,400
2020/07/29 1,295 1,314 1,231 1,231 75,200
2020/07/28 1,364 1,381 1,291 1,291 91,600
2020/07/27 1,339 1,373 1,313 1,373 20,900
2020/07/22 1,336 1,341 1,321 1,326 31,600
2020/07/21 1,366 1,366 1,328 1,335 17,600
2020/07/20 1,359 1,371 1,333 1,368 19,800
2020/07/17 1,349 1,350 1,323 1,347 14,700
2020/07/16 1,380 1,386 1,345 1,350 20,300
2020/07/15 1,350 1,366 1,345 1,365 20,200
2020/07/14 1,321 1,348 1,313 1,348 14,800
2020/07/13 1,322 1,334 1,309 1,331 28,400
2020/07/10 1,334 1,334 1,301 1,301 26,000
2020/07/09 1,357 1,357 1,314 1,341 23,400
2020/07/08 1,350 1,368 1,340 1,345 37,200
2020/07/07 1,335 1,350 1,310 1,350 23,600
2020/07/06 1,347 1,353 1,331 1,334 16,900
2020/07/03 1,314 1,338 1,308 1,337 34,000
2020/07/02 1,333 1,340 1,292 1,307 51,500
2020/07/01 1,365 1,376 1,314 1,319 29,900
2020/06/30 1,359 1,385 1,354 1,354 35,100
2020/06/29 1,350 1,357 1,335 1,348 21,400
2020/06/26 1,368 1,369 1,341 1,350 22,600
2020/06/25 1,363 1,363 1,333 1,341 23,800
2020/06/24 1,390 1,390 1,362 1,363 13,300
2020/06/23 1,371 1,395 1,356 1,382 18,100
2020/06/22 1,354 1,377 1,347 1,371 16,100
2020/06/19 1,358 1,382 1,353 1,354 46,000
2020/06/18 1,352 1,378 1,326 1,378 44,900
2020/06/17 1,366 1,368 1,344 1,351 43,000
2020/06/16 1,369 1,381 1,338 1,376 96,600
2020/06/15 1,419 1,419 1,344 1,345 50,900
2020/06/12 1,360 1,414 1,356 1,399 65,000
2020/06/11 1,511 1,511 1,450 1,450 53,500
2020/06/10 1,523 1,535 1,497 1,520 37,100
2020/06/09 1,515 1,529 1,495 1,515 36,300
2020/06/08 1,506 1,547 1,494 1,517 70,000
2020/06/05 1,495 1,508 1,487 1,500 19,700
2020/06/04 1,520 1,521 1,483 1,500 36,400
2020/06/03 1,530 1,530 1,482 1,514 36,100
2020/06/02 1,480 1,526 1,480 1,523 24,000
2020/06/01 1,528 1,530 1,479 1,487 32,200
2020/05/29 1,491 1,528 1,478 1,515 40,100
2020/05/28 1,457 1,494 1,442 1,486 49,800
2020/05/27 1,430 1,455 1,412 1,455 40,300
2020/05/26 1,422 1,435 1,403 1,424 26,100
2020/05/25 1,409 1,414 1,347 1,412 50,600
2020/05/22 1,409 1,436 1,363 1,381 61,400
2020/05/21 1,390 1,395 1,374 1,393 19,100
2020/05/20 1,370 1,389 1,355 1,389 22,000
2020/05/19 1,367 1,367 1,335 1,362 19,700
2020/05/18 1,332 1,350 1,304 1,348 15,900
2020/05/15 1,323 1,345 1,291 1,326 15,000
2020/05/14 1,361 1,366 1,300 1,300 22,900
2020/05/13 1,382 1,386 1,351 1,355 25,200
2020/05/12 1,397 1,397 1,365 1,382 23,000
2020/05/11 1,365 1,419 1,357 1,390 44,200
2020/05/08 1,330 1,363 1,317 1,350 23,000
2020/05/07 1,327 1,339 1,308 1,309 25,000
2020/05/01 1,365 1,376 1,293 1,297 38,600
2020/04/30 1,325 1,370 1,325 1,360 44,100
2020/04/28 1,313 1,314 1,279 1,312 15,200
2020/04/27 1,300 1,313 1,287 1,300 16,400
2020/04/24 1,281 1,288 1,248 1,287 17,300
2020/04/23 1,254 1,276 1,254 1,275 18,700
2020/04/22 1,235 1,257 1,225 1,254 23,600
2020/04/21 1,264 1,287 1,236 1,259 24,000
2020/04/20 1,289 1,289 1,258 1,288 19,200
2020/04/17 1,292 1,318 1,281 1,284 19,500
2020/04/16 1,260 1,292 1,251 1,292 15,500
2020/04/15 1,291 1,299 1,262 1,268 20,100
2020/04/14 1,273 1,293 1,241 1,286 25,300
2020/04/13 1,272 1,299 1,257 1,257 21,200
2020/04/10 1,259 1,297 1,237 1,289 19,700
2020/04/09 1,286 1,286 1,239 1,260 27,500
2020/04/08 1,263 1,294 1,223 1,271 37,200
2020/04/07 1,210 1,283 1,210 1,263 35,300
2020/04/06 1,125 1,196 1,110 1,188 55,200
2020/04/03 1,202 1,220 1,136 1,154 41,000
2020/04/02 1,257 1,270 1,200 1,209 65,600
2020/04/01 1,366 1,366 1,284 1,294 73,800
2020/03/31 1,464 1,464 1,384 1,396 56,000
2020/03/30 1,511 1,511 1,399 1,458 137,600
2020/03/27 1,565 1,597 1,540 1,571 224,100
2020/03/26 1,577 1,577 1,503 1,525 95,600
2020/03/25 1,570 1,590 1,534 1,577 63,100
2020/03/24 1,433 1,484 1,413 1,482 59,300
2020/03/23 1,322 1,417 1,299 1,403 86,700
2020/03/19 1,348 1,374 1,277 1,292 79,900
2020/03/18 1,381 1,409 1,310 1,310 51,600
2020/03/17 1,261 1,366 1,241 1,357 57,000
2020/03/16 1,323 1,353 1,286 1,286 74,100
2020/03/13 1,299 1,340 1,257 1,312 83,200
2020/03/12 1,438 1,455 1,408 1,420 66,000
2020/03/11 1,528 1,546 1,468 1,468 63,000
2020/03/10 1,436 1,542 1,419 1,528 96,900
2020/03/09 1,550 1,558 1,496 1,503 88,100
2020/03/06 1,636 1,644 1,594 1,594 54,200
2020/03/05 1,680 1,695 1,658 1,658 27,400
2020/03/04 1,650 1,686 1,643 1,658 30,800
2020/03/03 1,730 1,750 1,667 1,667 52,500
2020/03/02 1,610 1,749 1,610 1,696 70,700
2020/02/28 1,673 1,695 1,644 1,650 68,900
2020/02/27 1,769 1,797 1,723 1,724 47,100
2020/02/26 1,771 1,784 1,752 1,772 34,300
2020/02/25 1,800 1,829 1,787 1,790 43,500
2020/02/21 1,880 1,892 1,862 1,872 15,700
2020/02/20 1,897 1,908 1,873 1,880 11,200
2020/02/19 1,872 1,892 1,865 1,865 19,900
2020/02/18 1,871 1,876 1,845 1,849 27,000
2020/02/17 1,902 1,902 1,871 1,871 27,300
2020/02/14 1,917 1,924 1,904 1,911 15,200
2020/02/13 1,902 1,942 1,892 1,933 20,100
2020/02/12 1,919 1,919 1,894 1,902 20,500
2020/02/10 1,930 1,948 1,920 1,920 18,800
2020/02/07 1,953 1,964 1,941 1,947 18,300
2020/02/06 1,935 1,989 1,935 1,964 33,500
2020/02/05 1,950 1,955 1,918 1,923 21,800
2020/02/04 1,965 1,965 1,922 1,931 30,000
2020/02/03 1,967 1,968 1,942 1,950 42,800
2020/01/31 1,990 2,059 1,981 2,014 37,600
2020/01/30 2,007 2,019 1,961 1,980 27,300
2020/01/29 2,024 2,054 2,008 2,010 20,800
2020/01/28 2,036 2,059 2,011 2,021 17,200
2020/01/27 2,050 2,097 2,033 2,049 20,600
2020/01/24 2,070 2,094 2,051 2,082 16,000
2020/01/23 2,100 2,106 2,075 2,075 11,300
2020/01/22 2,091 2,101 2,071 2,090 9,100
2020/01/21 2,105 2,105 2,068 2,093 12,900
2020/01/20 2,010 2,119 2,010 2,105 33,400
2020/01/17 2,009 2,037 2,006 2,011 19,300
2020/01/16 2,055 2,065 2,010 2,010 20,700
2020/01/15 2,051 2,058 2,026 2,043 20,700
2020/01/14 2,101 2,105 2,059 2,068 25,000
2020/01/10 2,130 2,140 2,105 2,106 9,900
2020/01/09 2,121 2,140 2,121 2,122 8,800
2020/01/08 2,161 2,161 2,111 2,118 26,200
2020/01/07 2,133 2,180 2,133 2,167 9,900
2020/01/06 2,140 2,151 2,126 2,132 28,400

このページの先頭へ