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

エスライン(9078)の株価時系列情報

エスラインの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2019/05/22 963 963 938 938 5,100
2019/05/21 960 962 959 959 3,100
2019/05/20 977 980 960 960 4,700
2019/05/17 975 980 974 974 4,200
2019/05/16 981 981 967 967 8,200
2019/05/15 993 993 975 980 3,100
2019/05/14 975 980 974 980 4,100
2019/05/13 981 1,000 978 978 8,900
2019/05/10 1,014 1,030 973 976 25,400
2019/05/09 1,001 1,029 1,000 1,013 9,400
2019/05/08 1,014 1,014 1,001 1,004 8,400
2019/05/07 1,028 1,028 1,012 1,014 5,300
2019/04/26 1,029 1,035 1,017 1,024 5,200
2019/04/25 1,021 1,039 1,021 1,025 2,400
2019/04/24 1,050 1,050 1,021 1,021 3,600
2019/04/23 1,059 1,059 1,034 1,038 3,600
2019/04/22 1,055 1,055 1,042 1,043 2,400
2019/04/19 1,033 1,059 1,031 1,057 17,900
2019/04/18 1,031 1,048 1,031 1,033 7,300
2019/04/17 1,048 1,056 1,042 1,042 5,100
2019/04/16 1,046 1,060 1,046 1,048 2,500
2019/04/15 1,046 1,054 1,043 1,045 4,200
2019/04/12 1,044 1,044 1,042 1,043 1,100
2019/04/11 1,039 1,054 1,039 1,044 1,900
2019/04/10 1,043 1,050 1,039 1,041 1,200
2019/04/09 1,038 1,056 1,038 1,056 3,500
2019/04/08 1,054 1,055 1,036 1,041 2,800
2019/04/05 1,030 1,038 1,029 1,034 8,500
2019/04/04 1,037 1,038 1,026 1,026 4,300
2019/04/03 1,033 1,040 1,000 1,024 11,400
2019/04/02 1,056 1,059 1,028 1,031 13,900
2019/04/01 1,070 1,070 1,053 1,053 14,200
2019/03/29 1,094 1,094 1,067 1,069 3,300
2019/03/28 1,080 1,087 1,068 1,084 8,000
2019/03/27 1,087 1,099 1,081 1,081 12,800
2019/03/26 1,083 1,108 1,083 1,102 23,100
2019/03/25 1,097 1,098 1,083 1,083 27,500
2019/03/22 1,081 1,099 1,081 1,099 14,600
2019/03/20 1,082 1,089 1,081 1,085 6,100
2019/03/19 1,085 1,090 1,082 1,082 26,600
2019/03/18 1,072 1,085 1,072 1,082 25,800
2019/03/15 1,124 1,124 1,034 1,036 38,300
2019/03/14 1,096 1,125 1,096 1,107 3,000
2019/03/13 1,102 1,111 1,084 1,087 7,200
2019/03/12 1,120 1,124 1,111 1,121 4,800
2019/03/11 1,108 1,138 1,108 1,111 5,700
2019/03/08 1,104 1,111 1,100 1,108 8,000
2019/03/07 1,145 1,145 1,126 1,131 4,200
2019/03/06 1,127 1,142 1,127 1,141 5,700
2019/03/05 1,130 1,133 1,125 1,127 3,900
2019/03/04 1,149 1,149 1,129 1,129 8,400
2019/03/01 1,158 1,164 1,150 1,151 6,400
2019/02/28 1,169 1,169 1,155 1,155 4,300
2019/02/27 1,166 1,166 1,152 1,155 4,300
2019/02/26 1,169 1,169 1,157 1,158 2,100
2019/02/25 1,137 1,173 1,136 1,164 9,400
2019/02/22 1,146 1,146 1,132 1,137 3,200
2019/02/21 1,144 1,149 1,133 1,135 5,200
2019/02/20 1,137 1,154 1,137 1,144 2,000
2019/02/19 1,168 1,170 1,133 1,136 4,800
2019/02/18 1,139 1,155 1,128 1,155 2,100
2019/02/15 1,111 1,134 1,102 1,105 2,400
2019/02/14 1,111 1,122 1,109 1,121 3,700
2019/02/13 1,129 1,129 1,083 1,111 6,400
2019/02/12 1,098 1,135 1,098 1,128 12,000
2019/02/08 1,121 1,121 1,081 1,109 4,900
2019/02/07 1,100 1,119 1,100 1,119 4,700
2019/02/06 1,100 1,105 1,096 1,097 4,000
2019/02/05 1,099 1,099 1,085 1,096 3,900
2019/02/04 1,074 1,094 1,071 1,080 6,500
2019/02/01 1,078 1,086 1,052 1,065 10,000
2019/01/31 1,048 1,060 1,041 1,048 5,500
2019/01/30 1,032 1,049 1,032 1,036 8,600
2019/01/29 1,038 1,039 1,028 1,030 6,800
2019/01/28 1,055 1,059 1,029 1,038 6,800
2019/01/25 1,046 1,051 1,031 1,033 7,800
2019/01/24 1,064 1,064 1,026 1,036 9,500
2019/01/23 1,052 1,070 1,036 1,039 9,400
2019/01/22 1,051 1,062 1,047 1,052 3,800
2019/01/21 1,077 1,077 1,048 1,051 6,600
2019/01/18 1,087 1,087 1,047 1,047 10,000
2019/01/17 1,072 1,076 1,050 1,057 7,900
2019/01/16 1,087 1,093 1,062 1,072 5,100
2019/01/15 1,053 1,095 1,053 1,087 5,700
2019/01/11 1,109 1,109 1,049 1,057 3,400
2019/01/10 1,061 1,061 1,040 1,051 46,900
2019/01/09 1,068 1,082 1,046 1,079 9,700
2019/01/08 1,055 1,068 1,045 1,049 9,600
2019/01/07 1,045 1,057 1,045 1,050 3,500
2019/01/04 1,038 1,055 1,038 1,042 6,700
2018/12/28 1,035 1,046 1,032 1,037 5,200
2018/12/27 1,027 1,053 1,008 1,041 7,800
2018/12/26 990 1,027 990 1,008 4,200
2018/12/25 989 1,035 988 995 14,900
2018/12/21 1,048 1,048 997 997 10,700
2018/12/20 1,117 1,121 1,051 1,052 18,500
2018/12/19 1,102 1,130 1,102 1,117 9,200
2018/12/18 1,151 1,161 1,124 1,125 6,100
2018/12/17 1,162 1,168 1,143 1,163 4,500
2018/12/14 1,188 1,188 1,154 1,162 8,500
2018/12/13 1,159 1,173 1,159 1,165 4,000
2018/12/12 1,145 1,167 1,145 1,157 6,800
2018/12/11 1,165 1,165 1,147 1,147 5,000
2018/12/10 1,154 1,170 1,149 1,150 7,800
2018/12/07 1,151 1,163 1,147 1,154 6,500
2018/12/06 1,166 1,172 1,148 1,151 12,000
2018/12/05 1,175 1,182 1,160 1,165 6,100
2018/12/04 1,180 1,184 1,176 1,180 6,200
2018/12/03 1,180 1,189 1,178 1,180 10,700
2018/11/30 1,169 1,169 1,154 1,164 4,100
2018/11/29 1,179 1,179 1,153 1,153 2,500
2018/11/28 1,164 1,164 1,146 1,150 6,100
2018/11/27 1,161 1,177 1,153 1,164 3,800
2018/11/26 1,159 1,188 1,158 1,158 15,000
2018/11/22 1,175 1,175 1,164 1,165 4,000
2018/11/21 1,177 1,177 1,159 1,174 5,800
2018/11/20 1,172 1,183 1,172 1,177 4,200
2018/11/19 1,180 1,193 1,179 1,188 4,100
2018/11/16 1,200 1,205 1,187 1,190 6,400
2018/11/15 1,201 1,210 1,196 1,200 6,400
2018/11/14 1,206 1,225 1,205 1,214 6,900
2018/11/13 1,196 1,213 1,196 1,206 15,100
2018/11/12 1,242 1,242 1,209 1,217 5,300
2018/11/09 1,240 1,250 1,188 1,243 30,500
2018/11/08 1,263 1,311 1,216 1,240 66,400
2018/11/07 1,239 1,254 1,235 1,238 12,800
2018/11/06 1,209 1,246 1,209 1,235 10,500
2018/11/05 1,214 1,231 1,212 1,213 7,700
2018/11/02 1,200 1,214 1,189 1,195 8,100
2018/11/01 1,209 1,210 1,184 1,193 14,900
2018/10/31 1,230 1,254 1,188 1,203 24,000
2018/10/30 1,152 1,213 1,152 1,200 14,700
2018/10/29 1,215 1,236 1,170 1,170 8,100
2018/10/26 1,241 1,252 1,207 1,210 10,000
2018/10/25 1,243 1,261 1,184 1,236 19,800
2018/10/24 1,241 1,280 1,241 1,265 4,000
2018/10/23 1,270 1,279 1,242 1,245 7,500
2018/10/22 1,242 1,280 1,242 1,273 6,400
2018/10/19 1,260 1,280 1,235 1,238 11,700
2018/10/18 1,300 1,300 1,240 1,260 8,400
2018/10/17 1,250 1,284 1,237 1,247 9,300
2018/10/16 1,234 1,246 1,234 1,237 4,700
2018/10/15 1,255 1,266 1,234 1,234 9,000
2018/10/12 1,270 1,289 1,251 1,255 10,100
2018/10/11 1,261 1,279 1,261 1,279 9,600
2018/10/10 1,327 1,327 1,280 1,288 11,300
2018/10/09 1,345 1,354 1,297 1,297 25,600
2018/10/05 1,271 1,324 1,260 1,297 17,800
2018/10/04 1,280 1,280 1,256 1,268 5,500
2018/10/03 1,243 1,280 1,243 1,268 6,500
2018/10/02 1,230 1,265 1,230 1,254 9,400
2018/10/01 1,236 1,243 1,229 1,231 3,900
2018/09/28 1,248 1,252 1,230 1,236 12,300
2018/09/27 1,243 1,243 1,224 1,224 3,000
2018/09/26 1,223 1,243 1,209 1,243 8,500
2018/09/25 1,205 1,239 1,187 1,239 14,300
2018/09/21 1,180 1,205 1,180 1,202 8,400
2018/09/20 1,166 1,188 1,166 1,182 6,300
2018/09/19 1,162 1,166 1,157 1,166 5,800
2018/09/18 1,142 1,150 1,142 1,150 3,800
2018/09/14 1,140 1,152 1,140 1,142 11,100
2018/09/13 1,155 1,159 1,137 1,153 5,100
2018/09/12 1,163 1,163 1,130 1,155 4,000
2018/09/11 1,168 1,168 1,131 1,144 4,800
2018/09/10 1,114 1,141 1,114 1,138 5,100
2018/09/07 1,142 1,145 1,132 1,134 5,000
2018/09/06 1,145 1,157 1,133 1,143 2,200
2018/09/05 1,149 1,152 1,146 1,151 5,100
2018/09/04 1,151 1,171 1,145 1,149 8,500
2018/09/03 1,168 1,173 1,148 1,158 9,300
2018/08/31 1,173 1,174 1,168 1,170 2,700
2018/08/30 1,196 1,196 1,167 1,173 4,300
2018/08/29 1,200 1,200 1,173 1,181 5,000
2018/08/28 1,199 1,199 1,172 1,173 3,800
2018/08/27 1,187 1,200 1,171 1,171 4,600
2018/08/24 1,175 1,175 1,157 1,164 3,000
2018/08/23 1,167 1,183 1,166 1,166 2,900
2018/08/22 1,157 1,170 1,155 1,164 2,000
2018/08/21 1,172 1,179 1,163 1,172 4,000
2018/08/20 1,200 1,200 1,177 1,193 3,600
2018/08/17 1,158 1,197 1,158 1,196 6,900
2018/08/16 1,174 1,174 1,155 1,158 5,100
2018/08/15 1,189 1,189 1,159 1,174 5,300
2018/08/14 1,200 1,200 1,169 1,191 5,800
2018/08/13 1,193 1,193 1,145 1,173 12,700
2018/08/10 1,205 1,240 1,186 1,198 31,600
2018/08/09 1,105 1,124 1,095 1,118 7,000
2018/08/08 1,109 1,112 1,095 1,095 10,500
2018/08/07 1,135 1,147 1,116 1,118 7,100
2018/08/06 1,138 1,143 1,130 1,131 2,200
2018/08/03 1,141 1,145 1,133 1,141 5,000
2018/08/02 1,175 1,175 1,140 1,141 7,600
2018/08/01 1,145 1,153 1,136 1,145 5,100
2018/07/31 1,162 1,162 1,130 1,153 5,900
2018/07/30 1,143 1,192 1,128 1,159 15,500
2018/07/27 1,125 1,161 1,125 1,139 5,700
2018/07/26 1,120 1,133 1,118 1,130 6,800
2018/07/25 1,125 1,130 1,092 1,105 9,700
2018/07/24 1,146 1,146 1,104 1,119 6,400
2018/07/23 1,135 1,146 1,120 1,129 3,800
2018/07/20 1,107 1,147 1,107 1,135 5,800
2018/07/19 1,119 1,158 1,106 1,119 12,700
2018/07/18 1,110 1,143 1,110 1,119 3,400
2018/07/17 1,084 1,137 1,084 1,110 14,600
2018/07/13 1,069 1,086 1,054 1,081 3,700
2018/07/12 1,057 1,069 1,054 1,062 7,100
2018/07/11 1,072 1,086 1,056 1,056 7,700
2018/07/10 1,116 1,119 1,079 1,079 11,400
2018/07/09 1,115 1,125 1,115 1,116 12,000
2018/07/06 1,130 1,140 1,101 1,115 16,000
2018/07/05 1,162 1,162 1,127 1,127 12,700
2018/07/04 1,165 1,176 1,160 1,169 7,200
2018/07/03 1,178 1,190 1,159 1,172 15,700
2018/07/02 1,175 1,182 1,160 1,178 10,600
2018/06/29 1,186 1,192 1,167 1,180 9,200
2018/06/28 1,178 1,188 1,170 1,187 7,000
2018/06/27 1,226 1,244 1,170 1,178 6,300
2018/06/26 1,203 1,203 1,163 1,196 12,000
2018/06/25 1,187 1,187 1,163 1,173 3,500
2018/06/22 1,201 1,201 1,172 1,187 6,200
2018/06/21 1,208 1,208 1,178 1,189 8,300
2018/06/20 1,200 1,206 1,164 1,202 8,300
2018/06/19 1,210 1,210 1,180 1,200 11,400
2018/06/18 1,226 1,228 1,201 1,212 11,900
2018/06/15 1,189 1,215 1,162 1,208 16,200
2018/06/14 1,154 1,198 1,153 1,198 7,100
2018/06/13 1,152 1,158 1,136 1,154 5,300
2018/06/12 1,155 1,160 1,153 1,157 3,300
2018/06/11 1,127 1,145 1,126 1,144 3,700
2018/06/08 1,122 1,140 1,117 1,134 9,900
2018/06/07 1,127 1,139 1,117 1,139 8,000
2018/06/06 1,134 1,140 1,124 1,129 6,600
2018/06/05 1,172 1,172 1,148 1,153 3,900
2018/06/04 1,183 1,187 1,167 1,175 7,300
2018/06/01 1,160 1,172 1,152 1,165 14,200
2018/05/31 1,217 1,217 1,180 1,190 8,500
2018/05/30 1,210 1,227 1,200 1,216 11,500
2018/05/29 1,229 1,232 1,213 1,219 4,500
2018/05/28 1,260 1,260 1,222 1,229 4,200
2018/05/25 1,242 1,260 1,234 1,260 9,800
2018/05/24 1,262 1,262 1,225 1,242 10,200
2018/05/23 1,265 1,265 1,235 1,262 9,400
2018/05/22 1,224 1,264 1,218 1,258 12,600
2018/05/21 1,248 1,266 1,200 1,215 18,600
2018/05/18 1,244 1,244 1,206 1,226 11,000
2018/05/17 1,207 1,241 1,207 1,239 17,400
2018/05/16 1,222 1,242 1,194 1,205 23,200
2018/05/15 1,203 1,232 1,192 1,222 25,400
2018/05/14 1,221 1,230 1,198 1,211 25,900
2018/05/11 1,242 1,250 1,211 1,224 31,700
2018/05/10 1,201 1,244 1,200 1,228 33,400
2018/05/09 1,211 1,298 1,185 1,188 65,000
2018/05/08 1,221 1,242 1,207 1,217 23,600
2018/05/07 1,259 1,260 1,236 1,243 14,400
2018/05/02 1,264 1,274 1,247 1,261 16,300
2018/05/01 1,228 1,304 1,227 1,277 33,000
2018/04/27 1,275 1,292 1,203 1,240 91,100
2018/04/26 1,328 1,419 1,277 1,298 524,000
2018/04/25 1,350 1,357 1,316 1,345 91,500
2018/04/24 1,354 1,380 1,341 1,368 51,400
2018/04/23 1,353 1,371 1,335 1,347 37,800
2018/04/20 1,398 1,400 1,360 1,366 21,800
2018/04/19 1,391 1,397 1,355 1,386 16,600
2018/04/18 1,386 1,391 1,370 1,391 21,800
2018/04/17 1,329 1,383 1,315 1,368 44,800
2018/04/16 1,336 1,336 1,301 1,329 29,800
2018/04/13 1,332 1,375 1,331 1,336 27,800
2018/04/12 1,328 1,349 1,319 1,325 23,800
2018/04/11 1,380 1,384 1,320 1,341 39,500
2018/04/10 1,384 1,396 1,337 1,383 36,600
2018/04/09 1,397 1,451 1,372 1,390 86,700
2018/04/06 1,390 1,408 1,364 1,397 39,800
2018/04/05 1,375 1,401 1,374 1,400 68,600
2018/04/04 1,373 1,380 1,319 1,380 98,300
2018/04/03 1,328 1,373 1,325 1,359 29,000
2018/04/02 1,374 1,376 1,341 1,358 28,000
2018/03/30 1,310 1,367 1,308 1,367 48,600
2018/03/29 1,283 1,321 1,281 1,304 27,400
2018/03/28 1,267 1,306 1,267 1,286 34,800
2018/03/27 1,294 1,307 1,275 1,300 58,700
2018/03/26 1,298 1,301 1,255 1,300 40,700
2018/03/23 1,275 1,318 1,270 1,296 39,600
2018/03/22 1,280 1,325 1,271 1,325 93,600
2018/03/20 1,280 1,295 1,243 1,285 40,600
2018/03/19 1,289 1,313 1,256 1,287 66,300
2018/03/16 1,264 1,293 1,252 1,289 87,000
2018/03/15 1,258 1,260 1,222 1,249 63,700
2018/03/14 1,259 1,295 1,200 1,259 312,400
2018/03/13 1,111 1,115 1,071 1,109 35,200
2018/03/12 1,153 1,159 1,100 1,114 24,900
2018/03/09 1,162 1,162 1,146 1,149 15,300
2018/03/08 1,175 1,180 1,128 1,160 26,100
2018/03/07 1,150 1,190 1,122 1,190 48,700
2018/03/06 1,183 1,198 1,151 1,178 24,600
2018/03/05 1,218 1,218 1,181 1,202 38,400
2018/03/02 1,180 1,210 1,171 1,203 30,700
2018/03/01 1,222 1,223 1,195 1,210 30,200
2018/02/28 1,218 1,239 1,218 1,222 34,400
2018/02/27 1,201 1,250 1,201 1,225 50,600
2018/02/26 1,160 1,195 1,150 1,187 28,800

このページの先頭へ