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
2026/05/13 5,640 5,700 5,590 5,620 16,400
2026/05/12 5,640 5,700 5,600 5,630 19,600
2026/05/11 5,560 5,670 5,550 5,630 28,500
2026/05/08 5,700 5,700 5,480 5,580 55,200
2026/05/07 5,750 5,810 5,710 5,710 24,800
2026/05/01 5,820 5,820 5,760 5,760 17,600
2026/04/30 5,860 5,860 5,750 5,820 31,200
2026/04/28 5,880 5,960 5,860 5,960 23,700
2026/04/27 5,800 5,880 5,740 5,860 30,400
2026/04/24 5,880 5,890 5,760 5,830 29,200
2026/04/23 5,910 5,910 5,810 5,880 34,900
2026/04/22 6,110 6,110 5,910 5,920 35,200
2026/04/21 6,180 6,180 6,070 6,100 26,600
2026/04/20 6,090 6,140 6,050 6,110 26,300
2026/04/17 6,200 6,200 6,070 6,080 35,300
2026/04/16 6,320 6,340 6,230 6,250 29,600
2026/04/15 6,350 6,390 6,270 6,300 24,400
2026/04/14 6,300 6,350 6,260 6,300 29,500
2026/04/13 6,350 6,430 6,230 6,260 23,300
2026/04/10 6,410 6,440 6,350 6,350 21,400
2026/04/09 6,460 6,540 6,410 6,410 32,900
2026/04/08 6,490 6,530 6,470 6,520 34,100
2026/04/07 6,220 6,330 6,220 6,330 18,000
2026/04/06 6,300 6,320 6,220 6,220 24,700
2026/04/03 6,300 6,320 6,250 6,320 20,900
2026/03/27 6,350 6,430 6,340 6,360 134,300
2026/03/26 6,390 6,440 6,330 6,370 93,200
2026/03/25 6,380 6,420 6,340 6,340 54,900
2026/03/24 6,200 6,280 6,180 6,260 62,300
2026/03/23 6,160 6,190 5,980 6,050 107,300
2026/03/19 6,460 6,510 6,190 6,190 258,200
2026/03/18 6,590 6,660 6,580 6,660 36,800
2026/03/17 6,520 6,590 6,490 6,500 33,900
2026/03/16 6,550 6,600 6,480 6,480 42,600
2026/03/13 6,530 6,600 6,530 6,540 44,600
2026/03/12 6,710 6,720 6,580 6,600 48,100
2026/03/11 6,900 6,930 6,800 6,800 24,600
2026/03/10 6,860 6,940 6,790 6,820 40,300
2026/03/09 6,650 6,730 6,490 6,710 59,800
2026/03/06 6,920 7,020 6,870 6,980 32,600
2026/03/05 7,110 7,240 6,980 7,020 38,100
2026/03/04 7,070 7,090 6,810 6,890 58,700
2026/03/03 7,460 7,500 7,210 7,210 42,700
2026/03/02 7,390 7,470 7,320 7,460 39,300
2026/02/27 7,350 7,560 7,310 7,540 44,400
2026/02/26 7,250 7,330 7,220 7,280 33,600
2026/02/25 7,200 7,280 7,190 7,240 26,800
2026/02/24 7,210 7,240 7,130 7,200 24,300
2026/02/20 7,200 7,230 7,120 7,220 20,500
2026/02/19 7,080 7,260 7,070 7,250 29,000
2026/02/18 6,960 7,110 6,960 7,080 19,700
2026/02/17 6,970 7,050 6,940 6,960 27,300
2026/02/16 7,070 7,110 6,980 6,980 28,900
2026/02/13 7,300 7,300 7,030 7,060 34,700
2026/02/12 7,180 7,350 7,180 7,300 31,100
2026/02/10 7,060 7,190 7,030 7,150 23,900
2026/02/09 6,960 7,080 6,950 7,010 34,700
2026/02/06 6,900 6,900 6,750 6,860 22,800
2026/02/05 6,830 6,890 6,800 6,810 29,400
2026/02/04 6,750 6,800 6,700 6,750 24,400
2026/02/03 6,610 6,700 6,610 6,700 28,600
2026/02/02 6,810 6,810 6,550 6,610 49,400
2026/01/30 6,860 6,920 6,550 6,750 49,300
2026/01/29 6,820 6,880 6,700 6,860 25,500
2026/01/28 6,910 6,910 6,810 6,820 24,500
2026/01/27 7,050 7,050 6,960 6,970 20,400
2026/01/26 7,200 7,200 6,980 7,050 34,900
2026/01/23 7,340 7,340 7,210 7,210 16,800
2026/01/22 7,180 7,310 7,160 7,310 15,200
2026/01/21 7,180 7,290 7,150 7,180 22,500
2026/01/20 7,300 7,300 7,180 7,200 22,000
2026/01/19 7,310 7,330 7,250 7,300 16,300
2026/01/16 7,240 7,340 7,150 7,300 22,000
2026/01/15 7,210 7,260 7,150 7,160 26,900
2026/01/14 7,090 7,240 7,050 7,210 29,400
2026/01/13 6,970 7,110 6,890 7,070 40,800
2026/01/09 6,790 6,900 6,790 6,830 18,500
2026/01/08 6,820 6,870 6,800 6,800 21,800
2026/01/07 6,800 6,890 6,750 6,780 48,300
2026/01/06 6,600 6,850 6,600 6,820 37,100
2026/01/05 6,710 6,760 6,610 6,610 36,000

このページの先頭へ