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
2010/12/30 0 0 0 183 0
2010/12/29 183 183 183 183 1,000
2010/12/28 0 0 0 183 0
2010/12/27 182 187 182 183 4,000
2010/12/24 185 185 182 182 2,000
2010/12/20 0 0 0 188 0
2010/12/17 188 188 188 188 1,000
2010/12/16 193 193 188 188 15,000
2010/12/15 198 198 198 198 1,000
2010/12/14 193 193 193 193 1,000
2010/12/13 200 200 192 195 18,000
2010/12/10 200 200 200 200 1,000
2010/12/09 187 190 187 190 3,000
2010/12/08 190 196 190 196 11,000
2010/12/07 0 0 0 190 0
2010/12/06 0 0 0 190 0
2010/12/03 0 0 0 190 0
2010/12/02 191 191 190 190 5,000
2010/12/01 0 0 0 198 0
2010/11/30 198 198 198 198 2,000
2010/11/29 0 0 0 188 0
2010/11/26 0 0 0 188 0
2010/11/25 188 188 188 188 2,000
2010/11/24 0 0 0 188 0
2010/11/22 0 0 0 188 0
2010/11/19 0 0 0 188 0
2010/11/18 0 0 0 188 0
2010/11/17 0 0 0 188 0
2010/11/16 188 188 188 188 7,000
2010/11/15 190 190 190 190 1,000
2010/11/12 185 185 184 184 2,000
2010/11/11 0 0 0 185 0
2010/11/10 185 185 185 185 1,000
2010/11/09 185 185 185 185 4,000
2010/11/08 0 0 0 185 0
2010/11/05 183 185 183 185 2,000
2010/11/04 0 0 0 183 0
2010/11/02 0 0 0 183 0
2010/11/01 0 0 0 183 0
2010/10/29 183 183 183 183 1,000
2010/10/28 0 0 0 185 0
2010/10/27 0 0 0 185 0
2010/10/26 0 0 0 185 0
2010/10/25 185 185 185 185 2,000
2010/10/22 0 0 0 182 0
2010/10/21 0 0 0 182 0
2010/10/20 182 182 182 182 1,000
2010/10/19 0 0 0 187 0
2010/10/18 187 187 187 187 7,000
2010/10/15 0 0 0 181 0
2010/10/14 0 0 0 181 0
2010/10/13 0 0 0 181 0
2010/10/12 0 0 0 181 0
2010/10/08 186 186 181 181 2,000
2010/10/07 0 0 0 181 0
2010/10/06 0 0 0 181 0
2010/10/05 0 0 0 181 0
2010/10/04 0 0 0 181 0
2010/10/01 0 0 0 181 0
2010/09/30 0 0 0 181 0
2010/09/29 0 0 0 181 0
2010/09/28 0 0 0 181 0
2010/09/27 181 181 181 181 2,000
2010/09/24 180 180 180 180 3,000
2010/09/22 0 0 0 185 0
2010/09/21 0 0 0 185 0
2010/09/17 0 0 0 185 0
2010/09/16 185 185 185 185 6,000
2010/09/15 0 0 0 190 0
2010/09/14 0 0 0 190 0
2010/09/13 185 190 185 190 6,000
2010/09/10 187 187 187 187 2,000
2010/09/09 187 187 187 187 1,000
2010/09/08 0 0 0 182 0
2010/09/07 182 182 182 182 1,000
2010/09/06 0 0 0 180 0
2010/09/03 0 0 0 180 0
2010/09/02 183 183 180 180 10,000
2010/09/01 186 186 186 186 1,000
2010/08/31 0 0 0 189 0
2010/08/30 0 0 0 189 0
2010/08/27 0 0 0 189 0
2010/08/26 0 0 0 189 0
2010/08/25 0 0 0 189 0
2010/08/24 189 189 189 189 3,000
2010/08/23 185 185 185 185 1,000
2010/08/20 0 0 0 190 0
2010/08/19 190 190 190 190 3,000
2010/08/18 0 0 0 190 0
2010/08/17 0 0 0 190 0
2010/08/16 190 190 190 190 7,000
2010/08/13 190 190 190 190 1,000
2010/08/12 181 190 181 190 2,000
2010/08/11 0 0 0 181 0
2010/08/10 0 0 0 181 0
2010/08/09 181 181 181 181 1,000
2010/08/06 0 0 0 182 0
2010/08/05 0 0 0 182 0
2010/08/04 0 0 0 182 0
2010/08/03 0 0 0 182 0
2010/08/02 182 182 182 182 7,000
2010/07/30 0 0 0 182 0
2010/07/29 0 0 0 182 0
2010/07/28 182 182 182 182 1,000
2010/07/27 185 185 185 185 2,000
2010/07/26 0 0 0 185 0
2010/07/23 185 185 185 185 1,000
2010/07/22 0 0 0 182 0
2010/07/21 182 182 182 182 1,000
2010/07/20 185 185 185 185 1,000
2010/07/16 189 189 189 189 9,000
2010/07/15 189 194 187 194 9,000
2010/07/14 0 0 0 190 0
2010/07/13 0 0 0 190 0
2010/07/12 190 190 190 190 15,000
2010/07/09 0 0 0 183 0
2010/07/08 183 183 183 183 1,000
2010/07/07 0 0 0 189 0
2010/07/06 0 0 0 189 0
2010/07/05 189 194 189 189 27,000
2010/07/02 0 0 0 182 0
2010/07/01 0 0 0 182 0
2010/06/30 183 183 182 182 8,000
2010/06/29 189 189 189 189 1,000
2010/06/28 0 0 0 185 0
2010/06/25 185 185 185 185 1,000
2010/06/24 0 0 0 185 0
2010/06/23 0 0 0 185 0
2010/06/22 185 185 185 185 1,000
2010/06/21 0 0 0 185 0
2010/06/18 185 185 185 185 1,000
2010/06/17 0 0 0 188 0
2010/06/16 188 188 188 188 7,000
2010/06/15 0 0 0 190 0
2010/06/14 190 190 190 190 1,000
2010/06/11 0 0 0 186 0
2010/06/10 186 186 186 186 1,000
2010/06/09 0 0 0 181 0
2010/06/08 0 0 0 181 0
2010/06/07 0 0 0 181 0
2010/06/04 181 181 181 181 1,000
2010/06/03 0 0 0 176 0
2010/06/02 0 0 0 176 0
2010/06/01 0 0 0 176 0
2010/05/31 0 0 0 176 0
2010/05/28 0 0 0 176 0
2010/05/27 0 0 0 176 0
2010/05/26 176 176 176 176 2,000
2010/05/25 0 0 0 176 0
2010/05/24 0 0 0 176 0
2010/05/21 179 179 176 176 3,000
2010/05/20 0 0 0 179 0
2010/05/19 179 179 179 179 1,000
2010/05/18 179 179 179 179 1,000
2010/05/17 183 183 183 183 7,000
2010/05/14 184 184 184 184 1,000
2010/05/13 183 184 178 184 7,000
2010/05/12 0 0 0 185 0
2010/05/11 185 185 185 185 2,000
2010/05/10 178 178 178 178 1,000
2010/05/07 0 0 0 177 0
2010/05/06 0 0 0 177 0
2010/04/30 181 181 177 177 15,000
2010/04/28 181 181 181 181 1,000
2010/04/27 181 181 181 181 2,000
2010/04/26 181 183 181 183 3,000
2010/04/23 0 0 0 179 0
2010/04/22 179 179 179 179 1,000
2010/04/21 0 0 0 180 0
2010/04/20 0 0 0 180 0
2010/04/19 180 180 180 180 2,000
2010/04/16 185 185 185 185 6,000
2010/04/15 0 0 0 187 0
2010/04/14 187 187 187 187 1,000
2010/04/13 0 0 0 182 0
2010/04/12 0 0 0 182 0
2010/04/09 182 182 182 182 1,000
2010/04/08 178 178 178 178 1,000
2010/04/07 0 0 0 183 0
2010/04/06 0 0 0 183 0
2010/04/05 183 183 183 183 1,000
2010/04/02 0 0 0 180 0
2010/04/01 0 0 0 180 0
2010/03/30 180 180 180 180 2,000
2010/03/16 183 183 183 183 10,000
2010/03/15 183 183 183 183 1,000
2010/03/12 183 183 183 183 3,000
2010/03/11 177 183 177 183 2,000
2010/03/09 174 175 174 175 3,000
2010/03/05 173 173 173 173 1,000
2010/02/26 168 168 168 168 2,000
2010/02/23 169 169 169 169 2,000
2010/02/22 169 169 169 169 4,000
2010/02/19 168 168 168 168 3,000
2010/02/16 178 178 173 173 11,000
2010/02/15 173 178 172 178 4,000
2010/02/12 176 176 172 172 6,000
2010/02/10 173 173 173 173 1,000
2010/02/09 169 169 168 168 3,000
2010/02/08 168 169 168 169 2,000
2010/02/04 170 175 170 170 36,000
2010/02/03 189 189 185 185 6,000
2010/01/18 183 188 183 186 14,000
2010/01/15 185 188 185 188 2,000
2010/01/12 187 187 187 187 1,000
2010/01/08 184 184 184 184 1,000
2010/01/07 184 189 184 189 4,000

このページの先頭へ