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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,405 | 3,430 | 3,370 | 3,430 | 29,500 |
| 2023/12/28 | 3,385 | 3,440 | 3,375 | 3,405 | 24,800 |
| 2023/12/27 | 3,410 | 3,415 | 3,335 | 3,385 | 42,400 |
| 2023/12/26 | 3,270 | 3,405 | 3,255 | 3,385 | 61,000 |
| 2023/12/25 | 3,250 | 3,275 | 3,240 | 3,265 | 25,600 |
| 2023/12/22 | 3,245 | 3,260 | 3,205 | 3,230 | 15,500 |
| 2023/12/21 | 3,220 | 3,250 | 3,195 | 3,245 | 21,700 |
| 2023/12/20 | 3,225 | 3,265 | 3,225 | 3,235 | 28,200 |
| 2023/12/19 | 3,200 | 3,210 | 3,160 | 3,210 | 23,000 |
| 2023/12/18 | 3,180 | 3,190 | 3,145 | 3,190 | 21,000 |
| 2023/12/15 | 3,200 | 3,220 | 3,180 | 3,210 | 20,900 |
| 2023/12/14 | 3,235 | 3,240 | 3,175 | 3,200 | 25,800 |
| 2023/12/13 | 3,275 | 3,275 | 3,225 | 3,225 | 32,200 |
| 2023/12/12 | 3,245 | 3,280 | 3,230 | 3,240 | 38,900 |
| 2023/12/11 | 3,160 | 3,200 | 3,155 | 3,195 | 17,300 |
| 2023/12/08 | 3,175 | 3,225 | 3,130 | 3,130 | 34,000 |
| 2023/12/07 | 3,185 | 3,215 | 3,175 | 3,200 | 25,100 |
| 2023/12/06 | 3,120 | 3,190 | 3,120 | 3,190 | 17,500 |
| 2023/12/05 | 3,170 | 3,180 | 3,120 | 3,120 | 17,600 |
| 2023/12/04 | 3,155 | 3,190 | 3,140 | 3,170 | 14,300 |
| 2023/12/01 | 3,190 | 3,190 | 3,145 | 3,170 | 19,800 |
| 2023/11/30 | 3,170 | 3,180 | 3,120 | 3,180 | 18,400 |
| 2023/11/29 | 3,165 | 3,225 | 3,145 | 3,145 | 43,900 |
| 2023/11/28 | 3,095 | 3,150 | 3,065 | 3,130 | 23,300 |
| 2023/11/27 | 3,085 | 3,130 | 3,080 | 3,080 | 17,400 |
| 2023/11/24 | 3,100 | 3,100 | 3,080 | 3,080 | 14,300 |
| 2023/11/22 | 3,050 | 3,100 | 3,050 | 3,085 | 14,000 |
| 2023/11/21 | 3,050 | 3,070 | 3,035 | 3,035 | 22,400 |
| 2023/11/20 | 3,105 | 3,115 | 3,055 | 3,055 | 16,700 |
| 2023/11/17 | 3,055 | 3,105 | 3,055 | 3,105 | 14,200 |
| 2023/11/16 | 3,055 | 3,095 | 3,055 | 3,075 | 14,000 |
| 2023/11/15 | 3,100 | 3,100 | 3,050 | 3,060 | 13,900 |
| 2023/11/14 | 3,090 | 3,095 | 3,065 | 3,085 | 11,500 |
| 2023/11/13 | 3,075 | 3,100 | 3,055 | 3,065 | 12,000 |
| 2023/11/10 | 3,050 | 3,070 | 3,010 | 3,060 | 17,100 |
| 2023/11/09 | 3,000 | 3,060 | 3,000 | 3,050 | 19,900 |
| 2023/11/08 | 3,085 | 3,085 | 2,978 | 3,000 | 42,700 |
| 2023/11/07 | 3,120 | 3,145 | 3,060 | 3,060 | 29,900 |
| 2023/11/06 | 3,150 | 3,150 | 3,120 | 3,120 | 20,300 |
| 2023/11/02 | 3,165 | 3,165 | 3,070 | 3,105 | 26,600 |
| 2023/11/01 | 3,140 | 3,160 | 3,105 | 3,130 | 36,300 |
| 2023/10/31 | 3,040 | 3,100 | 3,010 | 3,100 | 32,600 |
| 2023/10/30 | 3,020 | 3,110 | 2,997 | 3,040 | 45,500 |
| 2023/10/27 | 2,932 | 3,025 | 2,921 | 3,025 | 78,900 |
| 2023/10/26 | 2,999 | 3,040 | 2,874 | 2,922 | 159,100 |
| 2023/10/25 | 2,999 | 3,020 | 2,962 | 2,993 | 27,200 |
| 2023/10/24 | 2,973 | 2,984 | 2,879 | 2,971 | 36,000 |
| 2023/10/23 | 3,010 | 3,035 | 2,983 | 2,986 | 17,300 |
| 2023/10/20 | 3,005 | 3,030 | 2,995 | 3,020 | 15,400 |
| 2023/10/19 | 3,020 | 3,040 | 2,996 | 3,005 | 12,300 |
| 2023/10/18 | 3,030 | 3,045 | 3,005 | 3,045 | 12,800 |
| 2023/10/17 | 3,040 | 3,070 | 3,000 | 3,020 | 18,100 |
| 2023/10/16 | 3,050 | 3,055 | 3,005 | 3,010 | 22,600 |
| 2023/10/13 | 3,105 | 3,110 | 3,050 | 3,065 | 23,300 |
| 2023/10/12 | 3,095 | 3,110 | 3,080 | 3,105 | 14,500 |
| 2023/10/11 | 3,120 | 3,120 | 3,065 | 3,075 | 22,900 |
| 2023/10/10 | 3,045 | 3,110 | 3,040 | 3,100 | 39,700 |
| 2023/10/06 | 2,938 | 3,005 | 2,938 | 2,989 | 26,300 |
| 2023/10/05 | 2,847 | 2,938 | 2,847 | 2,932 | 34,200 |
| 2023/10/04 | 2,904 | 2,915 | 2,825 | 2,826 | 72,600 |
| 2023/10/03 | 3,045 | 3,045 | 2,971 | 2,979 | 25,500 |
| 2023/10/02 | 3,030 | 3,105 | 3,030 | 3,050 | 23,800 |
| 2023/09/29 | 3,125 | 3,125 | 3,015 | 3,025 | 24,200 |
| 2023/09/28 | 3,110 | 3,140 | 3,085 | 3,110 | 26,000 |
| 2023/09/27 | 3,100 | 3,150 | 3,080 | 3,150 | 35,700 |
| 2023/09/26 | 3,160 | 3,160 | 3,105 | 3,110 | 36,000 |
| 2023/09/25 | 3,180 | 3,210 | 3,160 | 3,160 | 14,500 |
| 2023/09/22 | 3,165 | 3,190 | 3,140 | 3,170 | 21,700 |
| 2023/09/21 | 3,185 | 3,220 | 3,185 | 3,190 | 16,800 |
| 2023/09/20 | 3,255 | 3,255 | 3,195 | 3,200 | 29,000 |
| 2023/09/19 | 3,245 | 3,255 | 3,220 | 3,255 | 34,300 |
| 2023/09/15 | 3,190 | 3,260 | 3,175 | 3,215 | 48,400 |
| 2023/09/14 | 3,125 | 3,185 | 3,120 | 3,180 | 24,300 |
| 2023/09/13 | 3,150 | 3,170 | 3,120 | 3,120 | 33,100 |
| 2023/09/12 | 3,180 | 3,200 | 3,155 | 3,170 | 13,200 |
| 2023/09/11 | 3,190 | 3,210 | 3,135 | 3,165 | 28,600 |
| 2023/09/08 | 3,235 | 3,240 | 3,175 | 3,180 | 45,600 |
| 2023/09/07 | 3,140 | 3,255 | 3,120 | 3,250 | 58,900 |
| 2023/09/06 | 3,140 | 3,160 | 3,135 | 3,155 | 24,400 |
| 2023/09/05 | 3,180 | 3,180 | 3,125 | 3,155 | 36,400 |
| 2023/09/04 | 3,065 | 3,125 | 3,060 | 3,120 | 44,800 |
| 2023/09/01 | 2,979 | 3,040 | 2,978 | 3,040 | 44,300 |
| 2023/08/31 | 2,960 | 2,981 | 2,958 | 2,968 | 20,500 |
| 2023/08/30 | 2,941 | 2,990 | 2,941 | 2,967 | 28,000 |
| 2023/08/29 | 2,945 | 2,954 | 2,922 | 2,951 | 21,200 |
| 2023/08/28 | 2,929 | 2,948 | 2,920 | 2,948 | 21,000 |
| 2023/08/25 | 2,925 | 2,926 | 2,910 | 2,921 | 19,000 |
| 2023/08/24 | 2,902 | 2,945 | 2,902 | 2,940 | 22,800 |
| 2023/08/23 | 2,864 | 2,918 | 2,864 | 2,910 | 19,600 |
| 2023/08/22 | 2,846 | 2,850 | 2,830 | 2,850 | 12,400 |
| 2023/08/21 | 2,803 | 2,848 | 2,800 | 2,833 | 23,900 |
| 2023/08/18 | 2,800 | 2,814 | 2,792 | 2,803 | 24,300 |
| 2023/08/17 | 2,864 | 2,885 | 2,782 | 2,836 | 44,200 |
| 2023/08/16 | 2,902 | 2,917 | 2,864 | 2,874 | 38,300 |
| 2023/08/15 | 2,993 | 2,993 | 2,919 | 2,924 | 34,900 |
| 2023/08/14 | 3,025 | 3,030 | 2,968 | 2,978 | 36,300 |
| 2023/08/10 | 2,993 | 3,030 | 2,968 | 3,025 | 37,200 |
| 2023/08/09 | 3,020 | 3,025 | 2,984 | 3,005 | 18,000 |
| 2023/08/08 | 2,990 | 3,015 | 2,977 | 3,015 | 21,800 |
| 2023/08/07 | 2,952 | 2,978 | 2,952 | 2,963 | 15,500 |
| 2023/08/04 | 2,946 | 2,998 | 2,940 | 2,976 | 30,900 |
| 2023/08/03 | 2,972 | 2,990 | 2,950 | 2,964 | 37,100 |
| 2023/08/02 | 3,055 | 3,055 | 2,995 | 3,000 | 45,000 |
| 2023/08/01 | 3,050 | 3,065 | 3,005 | 3,065 | 43,900 |
| 2023/07/31 | 2,985 | 3,035 | 2,948 | 3,025 | 51,100 |
| 2023/07/28 | 2,962 | 3,015 | 2,915 | 2,946 | 79,000 |
| 2023/07/27 | 2,903 | 2,950 | 2,853 | 2,912 | 104,900 |
| 2023/07/26 | 2,920 | 2,920 | 2,860 | 2,901 | 43,800 |
| 2023/07/25 | 2,874 | 2,900 | 2,865 | 2,900 | 31,200 |
| 2023/07/24 | 2,863 | 2,873 | 2,846 | 2,853 | 26,200 |
| 2023/07/21 | 2,809 | 2,836 | 2,789 | 2,826 | 27,500 |
| 2023/07/20 | 2,800 | 2,832 | 2,791 | 2,809 | 32,300 |
| 2023/07/19 | 2,800 | 2,831 | 2,750 | 2,780 | 38,200 |
| 2023/07/18 | 2,681 | 2,764 | 2,681 | 2,761 | 49,100 |
| 2023/07/14 | 2,697 | 2,706 | 2,642 | 2,658 | 33,600 |
| 2023/07/13 | 2,700 | 2,700 | 2,633 | 2,671 | 34,800 |
| 2023/07/12 | 2,672 | 2,730 | 2,654 | 2,685 | 54,400 |
| 2023/07/11 | 2,653 | 2,663 | 2,629 | 2,635 | 22,900 |
| 2023/07/10 | 2,635 | 2,654 | 2,622 | 2,633 | 26,800 |
| 2023/07/07 | 2,620 | 2,645 | 2,579 | 2,625 | 32,800 |
| 2023/07/06 | 2,676 | 2,676 | 2,633 | 2,639 | 33,000 |
| 2023/07/05 | 2,675 | 2,685 | 2,636 | 2,678 | 26,700 |
| 2023/07/04 | 2,629 | 2,677 | 2,623 | 2,675 | 43,000 |
| 2023/07/03 | 2,626 | 2,631 | 2,590 | 2,613 | 23,300 |
| 2023/06/30 | 2,587 | 2,600 | 2,576 | 2,595 | 30,600 |
| 2023/06/29 | 2,574 | 2,588 | 2,554 | 2,571 | 21,600 |
| 2023/06/28 | 2,535 | 2,567 | 2,535 | 2,567 | 33,200 |
| 2023/06/27 | 2,526 | 2,526 | 2,485 | 2,516 | 33,900 |
| 2023/06/26 | 2,563 | 2,563 | 2,503 | 2,547 | 19,400 |
| 2023/06/23 | 2,579 | 2,610 | 2,531 | 2,555 | 48,100 |
| 2023/06/22 | 2,544 | 2,584 | 2,544 | 2,568 | 25,400 |
| 2023/06/21 | 2,548 | 2,584 | 2,529 | 2,544 | 46,000 |
| 2023/06/20 | 2,580 | 2,580 | 2,537 | 2,548 | 38,900 |
| 2023/06/19 | 2,588 | 2,588 | 2,560 | 2,584 | 54,400 |
| 2023/06/16 | 2,613 | 2,613 | 2,572 | 2,580 | 34,400 |
| 2023/06/15 | 2,553 | 2,626 | 2,552 | 2,598 | 54,000 |
| 2023/06/14 | 2,598 | 2,623 | 2,553 | 2,559 | 47,800 |
| 2023/06/13 | 2,637 | 2,643 | 2,567 | 2,582 | 68,600 |
| 2023/06/12 | 2,590 | 2,637 | 2,579 | 2,633 | 58,000 |
| 2023/06/09 | 2,534 | 2,581 | 2,532 | 2,577 | 39,700 |
| 2023/06/08 | 2,561 | 2,590 | 2,519 | 2,534 | 33,600 |
| 2023/06/07 | 2,610 | 2,618 | 2,531 | 2,531 | 63,700 |
| 2023/06/06 | 2,560 | 2,604 | 2,541 | 2,594 | 54,300 |
| 2023/06/05 | 2,535 | 2,571 | 2,515 | 2,563 | 43,900 |
| 2023/06/02 | 2,460 | 2,498 | 2,460 | 2,494 | 26,300 |
| 2023/06/01 | 2,431 | 2,479 | 2,430 | 2,460 | 33,200 |
| 2023/05/31 | 2,489 | 2,489 | 2,426 | 2,431 | 45,900 |
| 2023/05/30 | 2,460 | 2,495 | 2,448 | 2,487 | 40,100 |
| 2023/05/29 | 2,398 | 2,474 | 2,398 | 2,451 | 63,400 |
| 2023/05/26 | 2,402 | 2,417 | 2,368 | 2,368 | 34,400 |
| 2023/05/25 | 2,418 | 2,418 | 2,387 | 2,402 | 35,300 |
| 2023/05/24 | 2,367 | 2,429 | 2,367 | 2,419 | 36,700 |
| 2023/05/23 | 2,380 | 2,438 | 2,363 | 2,370 | 76,700 |
| 2023/05/22 | 2,307 | 2,341 | 2,307 | 2,340 | 19,500 |
| 2023/05/19 | 2,347 | 2,347 | 2,306 | 2,306 | 21,700 |
| 2023/05/18 | 2,373 | 2,374 | 2,309 | 2,327 | 49,200 |
| 2023/05/17 | 2,316 | 2,372 | 2,316 | 2,354 | 36,300 |
| 2023/05/16 | 2,334 | 2,335 | 2,301 | 2,316 | 25,100 |
| 2023/05/15 | 2,333 | 2,355 | 2,301 | 2,318 | 57,600 |
| 2023/05/12 | 2,225 | 2,329 | 2,205 | 2,307 | 101,400 |
| 2023/05/11 | 2,239 | 2,239 | 2,212 | 2,223 | 14,200 |
| 2023/05/10 | 2,252 | 2,252 | 2,220 | 2,223 | 11,600 |
| 2023/05/09 | 2,218 | 2,253 | 2,218 | 2,252 | 23,300 |
| 2023/05/08 | 2,209 | 2,233 | 2,205 | 2,217 | 19,100 |
| 2023/05/02 | 2,246 | 2,247 | 2,204 | 2,209 | 26,300 |
| 2023/05/01 | 2,240 | 2,245 | 2,225 | 2,245 | 19,400 |
| 2023/04/28 | 2,219 | 2,235 | 2,208 | 2,235 | 23,100 |
| 2023/04/27 | 2,180 | 2,200 | 2,179 | 2,198 | 13,300 |
| 2023/04/26 | 2,183 | 2,200 | 2,180 | 2,182 | 14,900 |
| 2023/04/25 | 2,222 | 2,235 | 2,196 | 2,201 | 15,000 |
| 2023/04/24 | 2,205 | 2,224 | 2,203 | 2,217 | 11,800 |
| 2023/04/21 | 2,172 | 2,206 | 2,172 | 2,200 | 21,500 |
| 2023/04/20 | 2,167 | 2,195 | 2,167 | 2,188 | 10,600 |
| 2023/04/19 | 2,190 | 2,199 | 2,170 | 2,192 | 18,200 |
| 2023/04/18 | 2,190 | 2,201 | 2,179 | 2,200 | 24,300 |
| 2023/04/17 | 2,215 | 2,215 | 2,186 | 2,187 | 18,300 |
| 2023/04/14 | 2,204 | 2,212 | 2,189 | 2,210 | 26,600 |
| 2023/04/13 | 2,196 | 2,203 | 2,186 | 2,188 | 19,500 |
| 2023/04/12 | 2,173 | 2,194 | 2,173 | 2,194 | 22,900 |
| 2023/04/11 | 2,150 | 2,172 | 2,150 | 2,170 | 16,900 |
| 2023/04/10 | 2,161 | 2,185 | 2,145 | 2,157 | 24,400 |
| 2023/04/07 | 2,127 | 2,166 | 2,118 | 2,159 | 30,500 |
| 2023/04/06 | 2,168 | 2,174 | 2,128 | 2,130 | 35,800 |
| 2023/04/05 | 2,220 | 2,220 | 2,168 | 2,168 | 30,400 |
| 2023/04/04 | 2,208 | 2,239 | 2,200 | 2,238 | 45,500 |
| 2023/04/03 | 2,198 | 2,202 | 2,173 | 2,202 | 35,800 |
| 2023/03/31 | 2,145 | 2,222 | 2,145 | 2,200 | 69,600 |
| 2023/03/30 | 2,160 | 2,169 | 2,124 | 2,145 | 175,600 |
| 2023/03/29 | 2,210 | 2,231 | 2,200 | 2,219 | 219,700 |
| 2023/03/28 | 2,230 | 2,239 | 2,186 | 2,192 | 81,800 |
| 2023/03/27 | 2,284 | 2,290 | 2,230 | 2,230 | 87,700 |
| 2023/03/24 | 2,250 | 2,271 | 2,231 | 2,271 | 64,900 |
| 2023/03/23 | 2,194 | 2,249 | 2,182 | 2,246 | 50,800 |
| 2023/03/22 | 2,192 | 2,220 | 2,191 | 2,215 | 31,300 |
| 2023/03/20 | 2,196 | 2,207 | 2,160 | 2,167 | 42,400 |
| 2023/03/17 | 2,219 | 2,220 | 2,189 | 2,197 | 27,500 |
| 2023/03/16 | 2,180 | 2,191 | 2,159 | 2,189 | 41,600 |
| 2023/03/15 | 2,185 | 2,232 | 2,185 | 2,223 | 34,200 |
| 2023/03/14 | 2,210 | 2,210 | 2,155 | 2,165 | 60,500 |
| 2023/03/13 | 2,246 | 2,246 | 2,201 | 2,225 | 54,200 |
| 2023/03/10 | 2,275 | 2,288 | 2,254 | 2,265 | 98,000 |
| 2023/03/09 | 2,238 | 2,290 | 2,238 | 2,290 | 117,200 |
| 2023/03/08 | 2,246 | 2,279 | 2,224 | 2,238 | 80,700 |
| 2023/03/07 | 2,185 | 2,259 | 2,184 | 2,252 | 64,500 |
| 2023/03/06 | 2,145 | 2,190 | 2,145 | 2,177 | 77,100 |
| 2023/03/03 | 2,129 | 2,131 | 2,097 | 2,128 | 95,000 |
| 2023/03/02 | 2,103 | 2,135 | 2,099 | 2,129 | 61,300 |
| 2023/03/01 | 2,115 | 2,129 | 2,094 | 2,107 | 72,700 |
| 2023/02/28 | 2,130 | 2,151 | 2,126 | 2,127 | 55,000 |
| 2023/02/27 | 2,101 | 2,141 | 2,101 | 2,132 | 65,400 |
| 2023/02/24 | 2,090 | 2,106 | 2,085 | 2,094 | 118,800 |
| 2023/02/22 | 2,100 | 2,103 | 2,091 | 2,093 | 31,600 |
| 2023/02/21 | 2,097 | 2,115 | 2,094 | 2,106 | 30,200 |
| 2023/02/20 | 2,100 | 2,103 | 2,077 | 2,097 | 33,300 |
| 2023/02/17 | 2,092 | 2,104 | 2,086 | 2,098 | 57,100 |
| 2023/02/16 | 2,100 | 2,105 | 2,083 | 2,098 | 35,500 |
| 2023/02/15 | 2,105 | 2,109 | 2,094 | 2,100 | 29,800 |
| 2023/02/14 | 2,099 | 2,107 | 2,088 | 2,107 | 23,500 |
| 2023/02/13 | 2,089 | 2,092 | 2,065 | 2,086 | 27,500 |
| 2023/02/10 | 2,120 | 2,121 | 2,094 | 2,095 | 69,800 |
| 2023/02/09 | 2,105 | 2,143 | 2,104 | 2,130 | 50,600 |
| 2023/02/08 | 2,100 | 2,111 | 2,094 | 2,102 | 25,000 |
| 2023/02/07 | 2,097 | 2,111 | 2,093 | 2,100 | 26,400 |
| 2023/02/06 | 2,109 | 2,112 | 2,072 | 2,090 | 31,800 |
| 2023/02/03 | 2,110 | 2,119 | 2,101 | 2,105 | 29,300 |
| 2023/02/02 | 2,130 | 2,130 | 2,093 | 2,106 | 24,900 |
| 2023/02/01 | 2,132 | 2,151 | 2,116 | 2,126 | 31,100 |
| 2023/01/31 | 2,132 | 2,139 | 2,113 | 2,130 | 39,500 |
| 2023/01/30 | 2,094 | 2,150 | 2,075 | 2,138 | 77,700 |
| 2023/01/27 | 2,080 | 2,123 | 2,070 | 2,095 | 104,700 |
| 2023/01/26 | 1,963 | 2,048 | 1,951 | 2,048 | 140,200 |
| 2023/01/25 | 1,959 | 1,962 | 1,945 | 1,955 | 17,300 |
| 2023/01/24 | 1,930 | 1,964 | 1,929 | 1,963 | 26,000 |
| 2023/01/23 | 1,906 | 1,926 | 1,902 | 1,923 | 22,800 |
| 2023/01/20 | 1,890 | 1,909 | 1,889 | 1,890 | 32,800 |
| 2023/01/19 | 1,895 | 1,915 | 1,893 | 1,913 | 20,000 |
| 2023/01/18 | 1,886 | 1,899 | 1,872 | 1,889 | 16,200 |
| 2023/01/17 | 1,853 | 1,892 | 1,853 | 1,886 | 19,600 |
| 2023/01/16 | 1,852 | 1,868 | 1,851 | 1,851 | 16,100 |
| 2023/01/13 | 1,840 | 1,862 | 1,839 | 1,852 | 26,600 |
| 2023/01/12 | 1,846 | 1,847 | 1,840 | 1,840 | 9,400 |
| 2023/01/11 | 1,841 | 1,849 | 1,840 | 1,846 | 11,600 |
| 2023/01/10 | 1,850 | 1,851 | 1,836 | 1,841 | 15,800 |
| 2023/01/06 | 1,832 | 1,842 | 1,831 | 1,833 | 20,100 |
| 2023/01/05 | 1,840 | 1,845 | 1,828 | 1,845 | 21,100 |
| 2023/01/04 | 1,857 | 1,861 | 1,840 | 1,840 | 22,400 |