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 |
---|---|---|---|---|---|
2007/12/27 | 242 | 242 | 241 | 241 | 3,000 |
2007/12/21 | 260 | 260 | 260 | 260 | 1,000 |
2007/12/20 | 252 | 252 | 252 | 252 | 1,000 |
2007/12/17 | 260 | 260 | 260 | 260 | 5,000 |
2007/12/11 | 252 | 262 | 252 | 262 | 10,000 |
2007/12/10 | 252 | 252 | 252 | 252 | 4,000 |
2007/12/04 | 242 | 242 | 242 | 242 | 2,000 |
2007/11/28 | 242 | 242 | 242 | 242 | 1,000 |
2007/11/27 | 228 | 233 | 228 | 233 | 2,000 |
2007/11/26 | 240 | 240 | 229 | 233 | 6,000 |
2007/11/21 | 245 | 245 | 245 | 245 | 2,000 |
2007/11/16 | 255 | 265 | 255 | 265 | 6,000 |
2007/11/06 | 260 | 260 | 260 | 260 | 2,000 |
2007/11/05 | 240 | 240 | 240 | 240 | 1,000 |
2007/11/02 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/30 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/29 | 242 | 242 | 242 | 242 | 1,000 |
2007/10/24 | 255 | 260 | 255 | 260 | 4,000 |
2007/10/16 | 260 | 260 | 260 | 260 | 4,000 |
2007/10/10 | 250 | 250 | 250 | 250 | 1,000 |
2007/10/05 | 250 | 250 | 250 | 250 | 2,000 |
2007/10/03 | 250 | 250 | 250 | 250 | 3,000 |
2007/10/01 | 250 | 250 | 250 | 250 | 2,000 |
2007/09/20 | 257 | 257 | 257 | 257 | 1,000 |
2007/09/18 | 259 | 259 | 259 | 259 | 5,000 |
2007/09/06 | 260 | 260 | 260 | 260 | 2,000 |
2007/08/27 | 265 | 265 | 265 | 265 | 1,000 |
2007/08/20 | 250 | 250 | 250 | 250 | 1,000 |
2007/08/17 | 250 | 250 | 250 | 250 | 4,000 |
2007/08/16 | 260 | 260 | 255 | 255 | 6,000 |
2007/08/10 | 255 | 255 | 255 | 255 | 1,000 |
2007/08/09 | 260 | 260 | 260 | 260 | 1,000 |
2007/08/07 | 255 | 255 | 255 | 255 | 2,000 |
2007/08/02 | 265 | 265 | 265 | 265 | 5,000 |
2007/08/01 | 255 | 255 | 255 | 255 | 2,000 |
2007/07/31 | 257 | 257 | 254 | 255 | 15,000 |
2007/07/27 | 257 | 257 | 257 | 257 | 1,000 |
2007/07/26 | 266 | 266 | 266 | 266 | 6,000 |
2007/07/25 | 260 | 266 | 260 | 261 | 18,000 |
2007/07/23 | 300 | 300 | 275 | 280 | 3,000 |
2007/07/19 | 300 | 300 | 300 | 300 | 4,000 |
2007/07/18 | 300 | 300 | 300 | 300 | 8,000 |
2007/07/17 | 290 | 305 | 290 | 305 | 23,000 |
2007/07/11 | 289 | 290 | 289 | 290 | 3,000 |
2007/07/10 | 280 | 295 | 280 | 295 | 2,000 |
2007/07/09 | 269 | 269 | 269 | 269 | 8,000 |
2007/07/06 | 259 | 259 | 259 | 259 | 2,000 |
2007/07/05 | 261 | 261 | 261 | 261 | 2,000 |
2007/07/04 | 261 | 261 | 261 | 261 | 3,000 |
2007/06/28 | 261 | 261 | 261 | 261 | 2,000 |
2007/06/18 | 262 | 262 | 261 | 261 | 28,000 |
2007/06/04 | 262 | 262 | 262 | 262 | 1,000 |
2007/06/01 | 262 | 262 | 262 | 262 | 2,000 |
2007/05/28 | 264 | 265 | 260 | 265 | 5,000 |
2007/05/25 | 255 | 265 | 255 | 265 | 3,000 |
2007/05/23 | 265 | 265 | 250 | 255 | 6,000 |
2007/05/16 | 268 | 268 | 268 | 268 | 2,000 |
2007/05/14 | 253 | 269 | 252 | 269 | 5,000 |
2007/05/09 | 245 | 245 | 245 | 245 | 2,000 |
2007/04/26 | 255 | 255 | 255 | 255 | 2,000 |
2007/04/24 | 255 | 255 | 255 | 255 | 1,000 |
2007/04/23 | 254 | 260 | 254 | 260 | 3,000 |
2007/04/20 | 260 | 260 | 255 | 255 | 2,000 |
2007/04/19 | 260 | 260 | 260 | 260 | 1,000 |
2007/04/16 | 275 | 275 | 275 | 275 | 5,000 |
2007/04/12 | 275 | 275 | 275 | 275 | 1,000 |
2007/04/11 | 261 | 270 | 261 | 270 | 3,000 |
2007/04/10 | 262 | 262 | 262 | 262 | 8,000 |
2007/04/09 | 262 | 262 | 262 | 262 | 1,000 |
2007/04/05 | 258 | 258 | 258 | 258 | 1,000 |
2007/04/04 | 256 | 257 | 256 | 257 | 2,000 |
2007/04/02 | 261 | 261 | 261 | 261 | 2,000 |
2007/03/30 | 276 | 276 | 276 | 276 | 1,000 |
2007/03/29 | 270 | 270 | 270 | 270 | 1,000 |
2007/03/28 | 262 | 262 | 262 | 262 | 3,000 |
2007/03/27 | 262 | 262 | 262 | 262 | 1,000 |
2007/03/26 | 270 | 270 | 270 | 270 | 5,000 |
2007/03/23 | 270 | 270 | 260 | 270 | 12,000 |
2007/03/22 | 280 | 280 | 280 | 280 | 2,000 |
2007/03/20 | 280 | 280 | 280 | 280 | 2,000 |
2007/03/19 | 290 | 290 | 290 | 290 | 5,000 |
2007/03/16 | 295 | 295 | 295 | 295 | 5,000 |
2007/03/15 | 295 | 295 | 295 | 295 | 2,000 |
2007/03/14 | 280 | 280 | 280 | 280 | 5,000 |
2007/03/13 | 295 | 305 | 295 | 305 | 5,000 |
2007/03/12 | 295 | 295 | 295 | 295 | 1,000 |
2007/03/08 | 288 | 288 | 288 | 288 | 1,000 |
2007/03/07 | 280 | 280 | 280 | 280 | 1,000 |
2007/03/06 | 280 | 280 | 280 | 280 | 2,000 |
2007/03/02 | 276 | 276 | 276 | 276 | 1,000 |
2007/03/01 | 274 | 274 | 274 | 274 | 1,000 |
2007/02/28 | 271 | 271 | 271 | 271 | 1,000 |
2007/02/27 | 283 | 283 | 283 | 283 | 1,000 |
2007/02/26 | 281 | 281 | 281 | 281 | 1,000 |
2007/02/23 | 281 | 281 | 281 | 281 | 2,000 |
2007/02/19 | 278 | 278 | 278 | 278 | 4,000 |
2007/02/16 | 268 | 278 | 268 | 278 | 2,000 |
2007/02/15 | 266 | 266 | 266 | 266 | 6,000 |
2007/02/14 | 260 | 261 | 260 | 261 | 3,000 |
2007/02/07 | 261 | 261 | 261 | 261 | 8,000 |
2007/02/06 | 263 | 263 | 261 | 261 | 5,000 |
2007/02/05 | 264 | 264 | 264 | 264 | 1,000 |
2007/02/01 | 257 | 257 | 257 | 257 | 5,000 |
2007/01/31 | 269 | 269 | 269 | 269 | 1,000 |
2007/01/29 | 270 | 270 | 267 | 267 | 2,000 |
2007/01/25 | 290 | 290 | 290 | 290 | 5,000 |
2007/01/23 | 290 | 305 | 290 | 305 | 9,000 |
2007/01/22 | 280 | 280 | 280 | 280 | 2,000 |
2007/01/19 | 280 | 280 | 280 | 280 | 5,000 |
2007/01/18 | 280 | 280 | 280 | 280 | 4,000 |
2007/01/17 | 275 | 275 | 275 | 275 | 1,000 |
2007/01/12 | 255 | 255 | 255 | 255 | 1,000 |
2007/01/11 | 260 | 260 | 260 | 260 | 1,000 |
2007/01/09 | 250 | 255 | 250 | 255 | 3,000 |
2007/01/05 | 260 | 260 | 260 | 260 | 4,000 |