エスライングループ本社(9078)の株価時系列情報
エスライングループ本社(9078)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 |
---|---|---|---|---|---|
2005/12/27 | 371 | 389 | 371 | 389 | 16,000 |
2005/12/26 | 398 | 398 | 370 | 370 | 24,000 |
2005/12/22 | 385 | 389 | 385 | 389 | 3,000 |
2005/12/21 | 370 | 370 | 355 | 355 | 6,000 |
2005/12/20 | 386 | 393 | 373 | 373 | 10,000 |
2005/12/19 | 350 | 366 | 349 | 366 | 14,000 |
2005/12/16 | 343 | 343 | 343 | 343 | 7,000 |
2005/12/14 | 343 | 343 | 343 | 343 | 1,000 |
2005/12/13 | 330 | 349 | 330 | 333 | 4,000 |
2005/12/12 | 317 | 329 | 317 | 329 | 7,000 |
2005/12/09 | 317 | 317 | 317 | 317 | 1,000 |
2005/12/08 | 318 | 318 | 317 | 317 | 2,000 |
2005/12/07 | 310 | 317 | 310 | 317 | 6,000 |
2005/12/06 | 309 | 315 | 309 | 310 | 11,000 |
2005/12/05 | 305 | 310 | 305 | 310 | 3,000 |
2005/12/02 | 305 | 310 | 305 | 305 | 5,000 |
2005/12/01 | 304 | 305 | 302 | 305 | 9,000 |
2005/11/30 | 302 | 304 | 301 | 304 | 3,000 |
2005/11/29 | 300 | 300 | 300 | 300 | 2,000 |
2005/11/28 | 300 | 305 | 297 | 297 | 6,000 |
2005/11/25 | 304 | 304 | 300 | 300 | 10,000 |
2005/11/24 | 301 | 303 | 300 | 303 | 6,000 |
2005/11/22 | 300 | 300 | 300 | 300 | 3,000 |
2005/11/21 | 303 | 303 | 300 | 300 | 6,000 |
2005/11/18 | 308 | 310 | 307 | 310 | 4,000 |
2005/11/17 | 310 | 310 | 308 | 308 | 8,000 |
2005/11/16 | 290 | 310 | 290 | 310 | 20,000 |
2005/11/15 | 292 | 296 | 290 | 296 | 3,000 |
2005/11/14 | 298 | 298 | 290 | 290 | 5,000 |
2005/11/11 | 296 | 298 | 286 | 286 | 9,000 |
2005/11/10 | 293 | 296 | 293 | 296 | 13,000 |
2005/11/09 | 293 | 293 | 293 | 293 | 3,000 |
2005/11/08 | 292 | 292 | 292 | 292 | 2,000 |
2005/11/07 | 300 | 300 | 291 | 291 | 7,000 |
2005/11/04 | 293 | 293 | 293 | 293 | 1,000 |
2005/11/02 | 291 | 293 | 290 | 290 | 12,000 |
2005/11/01 | 287 | 288 | 287 | 288 | 2,000 |
2005/10/31 | 297 | 297 | 297 | 297 | 1,000 |
2005/10/28 | 297 | 299 | 297 | 299 | 2,000 |
2005/10/27 | 297 | 297 | 297 | 297 | 1,000 |
2005/10/24 | 290 | 290 | 286 | 286 | 7,000 |
2005/10/21 | 287 | 300 | 287 | 299 | 7,000 |
2005/10/20 | 287 | 287 | 286 | 286 | 7,000 |
2005/10/19 | 285 | 285 | 285 | 285 | 12,000 |
2005/10/18 | 298 | 298 | 298 | 298 | 6,000 |
2005/10/17 | 298 | 298 | 298 | 298 | 2,000 |
2005/10/13 | 286 | 288 | 286 | 286 | 8,000 |
2005/10/12 | 283 | 285 | 282 | 285 | 6,000 |
2005/10/11 | 282 | 284 | 282 | 282 | 4,000 |
2005/10/07 | 278 | 281 | 278 | 281 | 4,000 |
2005/10/06 | 278 | 278 | 278 | 278 | 10,000 |
2005/10/05 | 278 | 278 | 278 | 278 | 7,000 |
2005/10/04 | 278 | 278 | 278 | 278 | 3,000 |
2005/10/03 | 282 | 282 | 279 | 279 | 6,000 |
2005/09/30 | 281 | 284 | 278 | 278 | 4,000 |
2005/09/29 | 280 | 280 | 280 | 280 | 2,000 |
2005/09/28 | 277 | 277 | 277 | 277 | 1,000 |
2005/09/26 | 275 | 275 | 275 | 275 | 1,000 |
2005/09/21 | 274 | 274 | 274 | 274 | 1,000 |
2005/09/16 | 270 | 270 | 270 | 270 | 7,000 |
2005/09/15 | 270 | 270 | 270 | 270 | 1,000 |
2005/09/07 | 270 | 270 | 270 | 270 | 2,000 |
2005/09/06 | 268 | 270 | 268 | 270 | 3,000 |
2005/09/02 | 270 | 270 | 268 | 268 | 6,000 |
2005/09/01 | 268 | 268 | 268 | 268 | 7,000 |
2005/08/31 | 270 | 270 | 270 | 270 | 1,000 |
2005/08/30 | 270 | 270 | 270 | 270 | 1,000 |
2005/08/29 | 270 | 270 | 270 | 270 | 11,000 |
2005/08/24 | 270 | 270 | 270 | 270 | 8,000 |
2005/08/23 | 268 | 270 | 268 | 270 | 5,000 |
2005/08/22 | 270 | 270 | 270 | 270 | 2,000 |
2005/08/19 | 275 | 277 | 275 | 277 | 2,000 |
2005/08/18 | 275 | 275 | 275 | 275 | 1,000 |
2005/08/17 | 275 | 275 | 275 | 275 | 5,000 |
2005/08/16 | 265 | 270 | 265 | 270 | 8,000 |
2005/08/15 | 260 | 260 | 260 | 260 | 3,000 |
2005/08/12 | 260 | 260 | 260 | 260 | 5,000 |
2005/08/11 | 260 | 260 | 260 | 260 | 1,000 |
2005/08/10 | 260 | 260 | 260 | 260 | 5,000 |
2005/08/09 | 260 | 260 | 260 | 260 | 1,000 |
2005/08/08 | 260 | 260 | 260 | 260 | 1,000 |
2005/08/05 | 260 | 260 | 260 | 260 | 2,000 |
2005/08/04 | 260 | 260 | 260 | 260 | 1,000 |
2005/08/03 | 260 | 260 | 258 | 258 | 7,000 |
2005/08/02 | 269 | 270 | 269 | 270 | 2,000 |
2005/07/28 | 269 | 269 | 269 | 269 | 5,000 |
2005/07/20 | 267 | 269 | 267 | 269 | 8,000 |
2005/07/19 | 262 | 262 | 262 | 262 | 1,000 |
2005/07/15 | 255 | 255 | 255 | 255 | 3,000 |
2005/07/14 | 263 | 263 | 263 | 263 | 1,000 |
2005/07/13 | 258 | 263 | 258 | 263 | 6,000 |
2005/07/12 | 273 | 273 | 273 | 273 | 8,000 |
2005/07/11 | 260 | 273 | 260 | 273 | 21,000 |
2005/07/07 | 263 | 263 | 263 | 263 | 2,000 |
2005/07/06 | 260 | 263 | 255 | 263 | 21,000 |
2005/07/05 | 260 | 270 | 255 | 255 | 9,000 |
2005/07/04 | 250 | 250 | 250 | 250 | 3,000 |
2005/06/30 | 259 | 259 | 259 | 259 | 1,000 |
2005/06/29 | 260 | 260 | 260 | 260 | 1,000 |
2005/06/28 | 261 | 261 | 260 | 260 | 2,000 |
2005/06/27 | 261 | 261 | 260 | 260 | 3,000 |
2005/06/24 | 255 | 260 | 255 | 258 | 6,000 |
2005/06/23 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/22 | 275 | 275 | 275 | 275 | 1,000 |
2005/06/20 | 270 | 277 | 270 | 277 | 5,000 |
2005/06/15 | 261 | 261 | 261 | 261 | 1,000 |
2005/06/14 | 262 | 262 | 262 | 262 | 1,000 |
2005/06/09 | 261 | 261 | 261 | 261 | 3,000 |
2005/06/06 | 267 | 268 | 267 | 268 | 3,000 |
2005/05/27 | 285 | 285 | 282 | 282 | 3,000 |
2005/05/24 | 294 | 294 | 294 | 294 | 1,000 |
2005/05/23 | 294 | 294 | 286 | 286 | 2,000 |
2005/05/19 | 297 | 297 | 296 | 296 | 11,000 |
2005/05/18 | 281 | 292 | 281 | 292 | 5,000 |
2005/05/13 | 278 | 278 | 278 | 278 | 1,000 |
2005/05/11 | 271 | 271 | 271 | 271 | 1,000 |
2005/05/09 | 275 | 275 | 270 | 270 | 2,000 |
2005/04/28 | 270 | 270 | 270 | 270 | 10,000 |
2005/04/26 | 270 | 270 | 270 | 270 | 1,000 |
2005/04/22 | 269 | 270 | 269 | 270 | 9,000 |
2005/04/18 | 270 | 271 | 270 | 270 | 9,000 |
2005/04/13 | 272 | 272 | 270 | 270 | 2,000 |
2005/04/12 | 272 | 273 | 272 | 272 | 6,000 |
2005/04/07 | 266 | 266 | 266 | 266 | 1,000 |
2005/04/06 | 267 | 270 | 266 | 270 | 3,000 |
2005/04/04 | 266 | 266 | 266 | 266 | 2,000 |
2005/04/01 | 267 | 267 | 261 | 267 | 10,000 |
2005/03/31 | 260 | 265 | 260 | 260 | 6,000 |
2005/03/30 | 280 | 280 | 250 | 255 | 9,000 |
2005/03/29 | 285 | 285 | 283 | 283 | 2,000 |
2005/03/24 | 310 | 310 | 310 | 310 | 1,000 |
2005/03/23 | 301 | 301 | 300 | 300 | 2,000 |
2005/03/22 | 288 | 301 | 288 | 301 | 10,000 |
2005/03/18 | 288 | 288 | 287 | 288 | 4,000 |
2005/03/16 | 300 | 300 | 295 | 295 | 7,000 |
2005/03/15 | 300 | 300 | 300 | 300 | 3,000 |
2005/03/14 | 294 | 295 | 294 | 295 | 2,000 |
2005/03/11 | 280 | 295 | 280 | 295 | 6,000 |
2005/03/10 | 270 | 278 | 270 | 272 | 6,000 |
2005/03/09 | 259 | 265 | 259 | 265 | 16,000 |
2005/03/08 | 255 | 255 | 255 | 255 | 1,000 |
2005/03/07 | 250 | 253 | 250 | 253 | 11,000 |
2005/03/04 | 250 | 250 | 245 | 245 | 6,000 |
2005/03/02 | 258 | 258 | 238 | 245 | 5,000 |
2005/02/25 | 256 | 256 | 256 | 256 | 1,000 |
2005/02/21 | 255 | 255 | 255 | 255 | 3,000 |
2005/02/18 | 253 | 253 | 253 | 253 | 1,000 |
2005/02/17 | 250 | 250 | 250 | 250 | 5,000 |
2005/02/16 | 246 | 250 | 246 | 250 | 10,000 |
2005/02/15 | 246 | 246 | 246 | 246 | 1,000 |
2005/02/14 | 247 | 247 | 247 | 247 | 1,000 |
2005/02/08 | 245 | 245 | 245 | 245 | 1,000 |
2005/02/07 | 245 | 245 | 245 | 245 | 3,000 |
2005/02/03 | 241 | 241 | 241 | 241 | 2,000 |
2005/02/01 | 240 | 242 | 240 | 240 | 8,000 |
2005/01/31 | 235 | 240 | 235 | 240 | 5,000 |
2005/01/27 | 235 | 235 | 235 | 235 | 1,000 |
2005/01/26 | 235 | 235 | 235 | 235 | 1,000 |
2005/01/25 | 235 | 235 | 235 | 235 | 10,000 |
2005/01/21 | 235 | 235 | 235 | 235 | 3,000 |
2005/01/20 | 239 | 239 | 239 | 239 | 1,000 |
2005/01/19 | 235 | 235 | 235 | 235 | 2,000 |
2005/01/17 | 235 | 235 | 235 | 235 | 1,000 |
2005/01/13 | 234 | 235 | 234 | 235 | 8,000 |
2005/01/12 | 218 | 229 | 218 | 229 | 24,000 |
2005/01/11 | 215 | 215 | 215 | 215 | 11,000 |
2005/01/07 | 216 | 223 | 216 | 223 | 4,000 |
2005/01/06 | 217 | 217 | 215 | 215 | 2,000 |
2005/01/05 | 215 | 217 | 211 | 217 | 10,000 |