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 |
---|---|---|---|---|---|
2014/12/30 | 301 | 301 | 297 | 297 | 13,000 |
2014/12/29 | 308 | 323 | 299 | 307 | 46,000 |
2014/12/26 | 285 | 300 | 285 | 300 | 8,000 |
2014/12/25 | 284 | 298 | 284 | 298 | 14,000 |
2014/12/24 | 279 | 279 | 279 | 279 | 1,000 |
2014/12/16 | 284 | 284 | 275 | 275 | 5,000 |
2014/12/12 | 280 | 284 | 280 | 284 | 6,000 |
2014/12/11 | 279 | 279 | 279 | 279 | 4,000 |
2014/12/10 | 279 | 279 | 279 | 279 | 5,000 |
2014/12/09 | 283 | 283 | 281 | 282 | 4,000 |
2014/12/08 | 282 | 284 | 282 | 284 | 7,000 |
2014/12/05 | 282 | 282 | 282 | 282 | 1,000 |
2014/12/04 | 279 | 280 | 279 | 280 | 2,000 |
2014/12/02 | 278 | 280 | 278 | 280 | 5,000 |
2014/12/01 | 264 | 272 | 264 | 272 | 3,000 |
2014/11/28 | 261 | 263 | 261 | 263 | 3,000 |
2014/11/27 | 262 | 262 | 262 | 262 | 3,000 |
2014/11/25 | 264 | 264 | 264 | 264 | 1,000 |
2014/11/21 | 270 | 270 | 260 | 260 | 12,000 |
2014/11/20 | 265 | 265 | 258 | 260 | 7,000 |
2014/11/19 | 270 | 270 | 265 | 265 | 3,000 |
2014/11/18 | 265 | 270 | 265 | 270 | 4,000 |
2014/11/17 | 265 | 265 | 265 | 265 | 2,000 |
2014/11/14 | 265 | 265 | 265 | 265 | 1,000 |
2014/11/13 | 260 | 260 | 257 | 257 | 2,000 |
2014/11/12 | 260 | 260 | 260 | 260 | 2,000 |
2014/11/11 | 260 | 260 | 258 | 258 | 7,000 |
2014/11/10 | 259 | 284 | 256 | 258 | 22,000 |
2014/11/07 | 252 | 255 | 252 | 255 | 2,000 |
2014/11/05 | 250 | 250 | 250 | 250 | 2,000 |
2014/11/04 | 250 | 250 | 250 | 250 | 2,000 |
2014/10/28 | 243 | 243 | 243 | 243 | 1,000 |
2014/10/27 | 243 | 243 | 243 | 243 | 1,000 |
2014/10/23 | 250 | 250 | 250 | 250 | 1,000 |
2014/10/16 | 254 | 254 | 244 | 244 | 5,000 |
2014/10/09 | 254 | 254 | 254 | 254 | 1,000 |
2014/10/06 | 255 | 255 | 255 | 255 | 1,000 |
2014/10/02 | 243 | 255 | 243 | 255 | 6,000 |
2014/09/30 | 246 | 246 | 246 | 246 | 1,000 |
2014/09/26 | 280 | 280 | 254 | 254 | 3,000 |
2014/09/18 | 248 | 248 | 248 | 248 | 1,000 |
2014/09/17 | 246 | 246 | 246 | 246 | 5,000 |
2014/09/16 | 240 | 246 | 240 | 246 | 4,000 |
2014/09/12 | 240 | 240 | 240 | 240 | 1,000 |
2014/09/10 | 246 | 246 | 246 | 246 | 2,000 |
2014/09/09 | 242 | 246 | 242 | 246 | 2,000 |
2014/09/08 | 242 | 242 | 240 | 240 | 6,000 |
2014/09/02 | 242 | 243 | 242 | 243 | 2,000 |
2014/09/01 | 243 | 243 | 242 | 243 | 5,000 |
2014/08/29 | 236 | 236 | 236 | 236 | 2,000 |
2014/08/27 | 238 | 238 | 238 | 238 | 1,000 |
2014/08/22 | 230 | 230 | 230 | 230 | 4,000 |
2014/08/20 | 236 | 236 | 236 | 236 | 1,000 |
2014/08/18 | 232 | 232 | 228 | 228 | 6,000 |
2014/08/15 | 232 | 232 | 232 | 232 | 2,000 |
2014/08/14 | 221 | 221 | 221 | 221 | 1,000 |
2014/08/13 | 225 | 225 | 223 | 223 | 2,000 |
2014/08/11 | 240 | 245 | 229 | 229 | 9,000 |
2014/08/08 | 216 | 216 | 216 | 216 | 1,000 |
2014/08/06 | 218 | 219 | 218 | 218 | 3,000 |
2014/08/05 | 229 | 229 | 229 | 229 | 5,000 |
2014/07/30 | 230 | 230 | 230 | 230 | 1,000 |
2014/07/29 | 225 | 227 | 225 | 227 | 7,000 |
2014/07/28 | 235 | 235 | 233 | 233 | 2,000 |
2014/07/25 | 232 | 232 | 232 | 232 | 1,000 |
2014/07/18 | 235 | 248 | 235 | 248 | 7,000 |
2014/07/17 | 236 | 247 | 236 | 236 | 12,000 |
2014/07/10 | 234 | 234 | 234 | 234 | 5,000 |
2014/07/08 | 250 | 250 | 250 | 250 | 2,000 |
2014/07/07 | 243 | 255 | 243 | 253 | 21,000 |
2014/07/04 | 238 | 243 | 238 | 243 | 2,000 |
2014/07/03 | 236 | 236 | 236 | 236 | 1,000 |
2014/07/02 | 233 | 236 | 233 | 236 | 9,000 |
2014/07/01 | 226 | 233 | 226 | 233 | 10,000 |
2014/06/30 | 221 | 235 | 216 | 226 | 11,000 |
2014/06/27 | 220 | 220 | 220 | 220 | 1,000 |
2014/06/26 | 220 | 221 | 220 | 221 | 2,000 |
2014/06/23 | 220 | 220 | 220 | 220 | 3,000 |
2014/06/20 | 216 | 217 | 216 | 217 | 4,000 |
2014/06/17 | 215 | 215 | 215 | 215 | 4,000 |
2014/06/16 | 213 | 215 | 213 | 215 | 13,000 |
2014/06/13 | 213 | 213 | 213 | 213 | 1,000 |
2014/06/12 | 213 | 213 | 213 | 213 | 1,000 |
2014/06/11 | 213 | 213 | 213 | 213 | 3,000 |
2014/06/10 | 213 | 213 | 213 | 213 | 3,000 |
2014/06/09 | 213 | 213 | 213 | 213 | 1,000 |
2014/06/06 | 210 | 212 | 210 | 212 | 2,000 |
2014/06/05 | 210 | 210 | 210 | 210 | 2,000 |
2014/06/04 | 210 | 210 | 210 | 210 | 3,000 |
2014/06/02 | 208 | 208 | 208 | 208 | 1,000 |
2014/05/29 | 207 | 207 | 207 | 207 | 1,000 |
2014/05/27 | 207 | 207 | 205 | 205 | 8,000 |
2014/05/23 | 203 | 203 | 203 | 203 | 2,000 |
2014/05/22 | 203 | 203 | 203 | 203 | 2,000 |
2014/05/21 | 202 | 202 | 202 | 202 | 4,000 |
2014/05/20 | 203 | 203 | 203 | 203 | 1,000 |
2014/05/19 | 206 | 206 | 206 | 206 | 3,000 |
2014/05/16 | 206 | 206 | 206 | 206 | 6,000 |
2014/05/14 | 206 | 206 | 206 | 206 | 1,000 |
2014/05/13 | 209 | 210 | 206 | 206 | 6,000 |
2014/05/12 | 210 | 211 | 206 | 211 | 7,000 |
2014/05/09 | 200 | 205 | 200 | 205 | 3,000 |
2014/05/08 | 203 | 203 | 203 | 203 | 1,000 |
2014/05/07 | 203 | 203 | 203 | 203 | 1,000 |
2014/05/01 | 205 | 205 | 200 | 200 | 3,000 |
2014/04/30 | 199 | 199 | 199 | 199 | 2,000 |
2014/04/28 | 206 | 206 | 206 | 206 | 3,000 |
2014/04/24 | 200 | 200 | 200 | 200 | 2,000 |
2014/04/21 | 200 | 200 | 200 | 200 | 1,000 |
2014/04/18 | 205 | 205 | 205 | 205 | 3,000 |
2014/04/17 | 199 | 199 | 199 | 199 | 2,000 |
2014/04/11 | 198 | 198 | 198 | 198 | 1,000 |
2014/04/10 | 198 | 200 | 198 | 200 | 2,000 |
2014/04/09 | 200 | 200 | 200 | 200 | 5,000 |
2014/04/03 | 196 | 196 | 196 | 196 | 2,000 |
2014/03/20 | 200 | 200 | 200 | 200 | 1,000 |
2014/03/19 | 205 | 205 | 205 | 205 | 4,000 |
2014/03/18 | 204 | 204 | 200 | 200 | 4,000 |
2014/03/14 | 198 | 200 | 198 | 198 | 5,000 |
2014/03/06 | 200 | 200 | 200 | 200 | 1,000 |
2014/03/05 | 197 | 197 | 197 | 197 | 2,000 |
2014/02/25 | 205 | 205 | 205 | 205 | 3,000 |
2014/02/21 | 200 | 200 | 200 | 200 | 1,000 |
2014/02/20 | 198 | 198 | 198 | 198 | 1,000 |
2014/02/19 | 198 | 198 | 198 | 198 | 3,000 |
2014/02/18 | 199 | 199 | 198 | 198 | 2,000 |
2014/02/17 | 198 | 199 | 198 | 199 | 7,000 |
2014/02/14 | 198 | 198 | 198 | 198 | 1,000 |
2014/02/13 | 201 | 201 | 201 | 201 | 3,000 |
2014/02/12 | 202 | 203 | 202 | 203 | 3,000 |
2014/02/10 | 200 | 200 | 200 | 200 | 7,000 |
2014/02/04 | 201 | 201 | 197 | 197 | 5,000 |
2014/02/03 | 206 | 206 | 206 | 206 | 1,000 |
2014/01/30 | 206 | 206 | 206 | 206 | 1,000 |
2014/01/29 | 206 | 206 | 206 | 206 | 4,000 |
2014/01/27 | 207 | 207 | 205 | 205 | 5,000 |
2014/01/24 | 208 | 208 | 208 | 208 | 1,000 |
2014/01/22 | 217 | 217 | 206 | 206 | 9,000 |
2014/01/21 | 217 | 217 | 213 | 213 | 3,000 |
2014/01/20 | 211 | 212 | 211 | 212 | 4,000 |
2014/01/17 | 207 | 209 | 207 | 208 | 11,000 |
2014/01/16 | 212 | 217 | 212 | 217 | 8,000 |
2014/01/15 | 212 | 212 | 212 | 212 | 1,000 |
2014/01/14 | 203 | 215 | 203 | 215 | 6,000 |
2014/01/10 | 203 | 214 | 202 | 214 | 10,000 |
2014/01/09 | 202 | 204 | 201 | 203 | 9,000 |
2014/01/08 | 201 | 202 | 201 | 202 | 6,000 |
2014/01/07 | 201 | 201 | 201 | 201 | 3,000 |
2014/01/06 | 201 | 201 | 200 | 200 | 6,000 |