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 |
---|---|---|---|---|---|
2013/12/30 | 198 | 200 | 198 | 200 | 3,000 |
2013/12/27 | 194 | 195 | 194 | 195 | 3,000 |
2013/12/26 | 196 | 196 | 194 | 194 | 2,000 |
2013/12/25 | 193 | 193 | 193 | 193 | 1,000 |
2013/12/24 | 195 | 195 | 191 | 191 | 7,000 |
2013/12/20 | 191 | 191 | 191 | 191 | 1,000 |
2013/12/19 | 192 | 192 | 192 | 192 | 1,000 |
2013/12/18 | 191 | 194 | 191 | 194 | 6,000 |
2013/12/17 | 199 | 200 | 194 | 194 | 7,000 |
2013/12/16 | 199 | 200 | 199 | 199 | 6,000 |
2013/12/13 | 199 | 199 | 199 | 199 | 2,000 |
2013/12/12 | 196 | 196 | 195 | 195 | 3,000 |
2013/12/11 | 197 | 201 | 197 | 201 | 3,000 |
2013/12/10 | 197 | 198 | 194 | 198 | 24,000 |
2013/12/09 | 196 | 198 | 195 | 197 | 8,000 |
2013/12/06 | 193 | 193 | 193 | 193 | 1,000 |
2013/12/05 | 189 | 192 | 189 | 192 | 5,000 |
2013/12/04 | 188 | 188 | 188 | 188 | 1,000 |
2013/12/03 | 188 | 189 | 186 | 188 | 5,000 |
2013/12/02 | 188 | 188 | 188 | 188 | 4,000 |
2013/11/29 | 188 | 188 | 188 | 188 | 4,000 |
2013/11/28 | 184 | 188 | 184 | 188 | 4,000 |
2013/11/27 | 189 | 189 | 184 | 185 | 26,000 |
2013/11/26 | 198 | 198 | 183 | 185 | 37,000 |
2013/11/25 | 198 | 198 | 198 | 198 | 2,000 |
2013/11/21 | 201 | 201 | 198 | 198 | 2,000 |
2013/11/20 | 200 | 201 | 200 | 201 | 7,000 |
2013/11/19 | 200 | 200 | 198 | 198 | 4,000 |
2013/11/18 | 197 | 197 | 197 | 197 | 1,000 |
2013/11/13 | 192 | 192 | 192 | 192 | 5,000 |
2013/11/11 | 213 | 213 | 200 | 200 | 5,000 |
2013/11/08 | 186 | 214 | 186 | 214 | 28,000 |
2013/11/07 | 186 | 186 | 181 | 181 | 3,000 |
2013/11/05 | 183 | 183 | 181 | 181 | 3,000 |
2013/10/30 | 184 | 184 | 184 | 184 | 1,000 |
2013/10/18 | 189 | 189 | 189 | 189 | 1,000 |
2013/10/17 | 188 | 188 | 187 | 188 | 4,000 |
2013/10/16 | 185 | 186 | 185 | 186 | 2,000 |
2013/10/15 | 185 | 185 | 185 | 185 | 11,000 |
2013/10/10 | 186 | 186 | 186 | 186 | 2,000 |
2013/10/04 | 187 | 187 | 187 | 187 | 3,000 |
2013/10/01 | 186 | 186 | 186 | 186 | 3,000 |
2013/09/30 | 191 | 191 | 191 | 191 | 1,000 |
2013/09/27 | 198 | 198 | 198 | 198 | 1,000 |
2013/09/19 | 193 | 193 | 193 | 193 | 3,000 |
2013/09/18 | 193 | 193 | 193 | 193 | 4,000 |
2013/09/17 | 193 | 193 | 192 | 192 | 2,000 |
2013/09/10 | 190 | 190 | 190 | 190 | 3,000 |
2013/09/09 | 188 | 188 | 188 | 188 | 1,000 |
2013/09/06 | 191 | 191 | 191 | 191 | 2,000 |
2013/09/05 | 190 | 191 | 190 | 191 | 2,000 |
2013/09/04 | 190 | 190 | 190 | 190 | 1,000 |
2013/09/02 | 190 | 190 | 190 | 190 | 1,000 |
2013/08/30 | 191 | 191 | 191 | 191 | 1,000 |
2013/08/29 | 190 | 190 | 190 | 190 | 1,000 |
2013/08/28 | 193 | 193 | 193 | 193 | 1,000 |
2013/08/27 | 194 | 194 | 194 | 194 | 2,000 |
2013/08/16 | 195 | 195 | 194 | 194 | 7,000 |
2013/08/15 | 195 | 195 | 195 | 195 | 1,000 |
2013/08/12 | 193 | 193 | 193 | 193 | 1,000 |
2013/08/07 | 196 | 196 | 196 | 196 | 7,000 |
2013/08/06 | 199 | 199 | 199 | 199 | 1,000 |
2013/08/01 | 200 | 200 | 199 | 199 | 6,000 |
2013/07/30 | 196 | 196 | 196 | 196 | 3,000 |
2013/07/29 | 196 | 196 | 196 | 196 | 3,000 |
2013/07/24 | 197 | 197 | 197 | 197 | 2,000 |
2013/07/22 | 193 | 193 | 193 | 193 | 2,000 |
2013/07/18 | 209 | 209 | 209 | 209 | 10,000 |
2013/07/16 | 209 | 209 | 209 | 209 | 8,000 |
2013/07/10 | 200 | 209 | 200 | 209 | 12,000 |
2013/07/09 | 200 | 200 | 200 | 200 | 1,000 |
2013/07/08 | 200 | 205 | 200 | 205 | 3,000 |
2013/07/05 | 198 | 202 | 198 | 200 | 13,000 |
2013/07/04 | 195 | 197 | 195 | 197 | 6,000 |
2013/07/03 | 194 | 196 | 194 | 195 | 18,000 |
2013/06/28 | 190 | 190 | 190 | 190 | 2,000 |
2013/06/19 | 190 | 195 | 190 | 190 | 6,000 |
2013/06/10 | 183 | 183 | 183 | 183 | 1,000 |
2013/06/07 | 185 | 185 | 185 | 185 | 1,000 |
2013/06/06 | 180 | 180 | 180 | 180 | 1,000 |
2013/06/03 | 187 | 187 | 187 | 187 | 1,000 |
2013/05/30 | 190 | 190 | 190 | 190 | 1,000 |
2013/05/29 | 186 | 186 | 186 | 186 | 1,000 |
2013/05/28 | 190 | 190 | 190 | 190 | 1,000 |
2013/05/27 | 188 | 188 | 183 | 183 | 2,000 |
2013/05/21 | 193 | 193 | 193 | 193 | 3,000 |
2013/05/16 | 201 | 202 | 201 | 201 | 12,000 |
2013/05/15 | 201 | 201 | 201 | 201 | 1,000 |
2013/05/10 | 199 | 210 | 199 | 210 | 2,000 |
2013/05/09 | 193 | 194 | 193 | 194 | 2,000 |
2013/05/01 | 183 | 183 | 183 | 183 | 7,000 |
2013/04/26 | 186 | 186 | 186 | 186 | 2,000 |
2013/04/25 | 187 | 187 | 187 | 187 | 1,000 |
2013/04/23 | 188 | 190 | 188 | 189 | 3,000 |
2013/04/17 | 187 | 187 | 187 | 187 | 1,000 |
2013/04/16 | 184 | 184 | 184 | 184 | 3,000 |
2013/04/15 | 184 | 184 | 184 | 184 | 1,000 |
2013/04/12 | 187 | 187 | 187 | 187 | 1,000 |
2013/04/09 | 185 | 185 | 182 | 182 | 5,000 |
2013/04/08 | 186 | 186 | 185 | 185 | 3,000 |
2013/04/05 | 185 | 185 | 185 | 185 | 5,000 |
2013/04/04 | 180 | 180 | 180 | 180 | 1,000 |
2013/04/03 | 180 | 180 | 180 | 180 | 1,000 |
2013/04/02 | 180 | 180 | 180 | 180 | 1,000 |
2013/03/29 | 183 | 184 | 183 | 184 | 2,000 |
2013/03/28 | 185 | 185 | 185 | 185 | 1,000 |
2013/03/27 | 186 | 187 | 186 | 187 | 2,000 |
2013/03/26 | 187 | 187 | 184 | 184 | 3,000 |
2013/03/22 | 187 | 187 | 187 | 187 | 2,000 |
2013/03/19 | 186 | 192 | 186 | 192 | 3,000 |
2013/03/18 | 200 | 200 | 187 | 190 | 19,000 |
2013/03/15 | 198 | 200 | 198 | 200 | 3,000 |
2013/03/12 | 190 | 195 | 190 | 195 | 2,000 |
2013/03/07 | 185 | 185 | 185 | 185 | 1,000 |
2013/03/06 | 185 | 185 | 185 | 185 | 2,000 |
2013/03/05 | 183 | 183 | 183 | 183 | 1,000 |
2013/03/04 | 185 | 189 | 185 | 189 | 5,000 |
2013/03/01 | 179 | 180 | 179 | 180 | 2,000 |
2013/02/25 | 184 | 184 | 184 | 184 | 1,000 |
2013/02/18 | 180 | 180 | 180 | 180 | 3,000 |
2013/02/15 | 180 | 180 | 180 | 180 | 2,000 |
2013/02/14 | 179 | 179 | 179 | 179 | 1,000 |
2013/02/12 | 182 | 182 | 181 | 181 | 2,000 |
2013/02/08 | 181 | 181 | 181 | 181 | 1,000 |
2013/02/05 | 181 | 181 | 181 | 181 | 1,000 |
2013/02/04 | 185 | 185 | 185 | 185 | 1,000 |
2013/02/01 | 180 | 180 | 180 | 180 | 5,000 |
2013/01/31 | 180 | 180 | 180 | 180 | 5,000 |
2013/01/30 | 180 | 180 | 180 | 180 | 2,000 |
2013/01/28 | 178 | 178 | 178 | 178 | 1,000 |
2013/01/22 | 175 | 175 | 175 | 175 | 1,000 |
2013/01/17 | 178 | 178 | 172 | 172 | 8,000 |
2013/01/16 | 173 | 188 | 173 | 188 | 11,000 |
2013/01/15 | 173 | 173 | 173 | 173 | 2,000 |
2013/01/08 | 169 | 170 | 169 | 170 | 2,000 |
2013/01/07 | 166 | 166 | 166 | 166 | 11,000 |