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 |
---|---|---|---|---|---|
2015/12/30 | 788 | 789 | 788 | 789 | 700 |
2015/12/29 | 760 | 785 | 760 | 785 | 900 |
2015/12/28 | 761 | 761 | 760 | 761 | 1,200 |
2015/12/24 | 788 | 788 | 751 | 751 | 200 |
2015/12/22 | 745 | 745 | 745 | 745 | 100 |
2015/12/21 | 760 | 760 | 760 | 760 | 100 |
2015/12/17 | 755 | 770 | 755 | 770 | 1,200 |
2015/12/16 | 788 | 788 | 780 | 780 | 2,400 |
2015/12/14 | 765 | 785 | 765 | 780 | 4,700 |
2015/12/11 | 758 | 765 | 746 | 765 | 1,500 |
2015/12/10 | 746 | 746 | 746 | 746 | 100 |
2015/12/09 | 735 | 740 | 735 | 740 | 1,100 |
2015/12/08 | 740 | 740 | 740 | 740 | 500 |
2015/12/07 | 740 | 749 | 740 | 741 | 1,500 |
2015/12/04 | 747 | 748 | 740 | 748 | 1,300 |
2015/12/03 | 747 | 747 | 747 | 747 | 100 |
2015/12/02 | 730 | 745 | 730 | 745 | 4,300 |
2015/12/01 | 730 | 730 | 730 | 730 | 200 |
2015/11/30 | 721 | 749 | 719 | 728 | 4,100 |
2015/11/27 | 713 | 713 | 713 | 713 | 200 |
2015/11/26 | 709 | 712 | 709 | 712 | 2,600 |
2015/11/25 | 709 | 709 | 709 | 709 | 200 |
2015/11/24 | 710 | 710 | 708 | 708 | 900 |
2015/11/20 | 705 | 719 | 705 | 719 | 3,900 |
2015/11/19 | 710 | 710 | 700 | 703 | 1,500 |
2015/11/18 | 705 | 705 | 705 | 705 | 1,000 |
2015/11/17 | 705 | 710 | 705 | 710 | 2,300 |
2015/11/16 | 708 | 708 | 708 | 708 | 1,000 |
2015/11/13 | 723 | 723 | 708 | 708 | 1,200 |
2015/11/12 | 743 | 743 | 723 | 723 | 700 |
2015/11/11 | 698 | 718 | 698 | 718 | 2,100 |
2015/11/10 | 714 | 740 | 708 | 711 | 1,600 |
2015/11/09 | 708 | 708 | 708 | 708 | 100 |
2015/11/05 | 720 | 720 | 705 | 705 | 1,100 |
2015/11/04 | 700 | 720 | 700 | 720 | 1,200 |
2015/11/02 | 700 | 700 | 700 | 700 | 5,000 |
2015/10/29 | 696 | 696 | 696 | 696 | 500 |
2015/10/28 | 696 | 696 | 696 | 696 | 2,000 |
2015/10/27 | 700 | 700 | 700 | 700 | 500 |
2015/10/26 | 700 | 754 | 695 | 696 | 3,800 |
2015/10/23 | 700 | 700 | 700 | 700 | 600 |
2015/10/20 | 700 | 700 | 698 | 698 | 200 |
2015/10/19 | 700 | 700 | 698 | 698 | 2,800 |
2015/10/16 | 690 | 700 | 690 | 700 | 1,400 |
2015/10/15 | 700 | 700 | 690 | 690 | 900 |
2015/10/14 | 690 | 690 | 690 | 690 | 800 |
2015/10/13 | 700 | 700 | 699 | 699 | 2,000 |
2015/10/09 | 699 | 705 | 695 | 705 | 900 |
2015/10/08 | 700 | 700 | 699 | 699 | 600 |
2015/10/07 | 705 | 705 | 700 | 700 | 700 |
2015/10/06 | 705 | 705 | 705 | 705 | 900 |
2015/10/05 | 730 | 730 | 704 | 705 | 2,700 |
2015/10/02 | 715 | 730 | 715 | 730 | 500 |
2015/10/01 | 758 | 758 | 701 | 715 | 1,800 |
2015/09/29 | 730 | 759 | 730 | 759 | 600 |
2015/09/28 | 730 | 730 | 730 | 730 | 100 |
2015/09/28 | 1 -> 0.50 分割 | ||||
2015/09/24 | 360 | 365 | 360 | 365 | 2,000 |
2015/09/18 | 368 | 368 | 368 | 368 | 3,000 |
2015/09/17 | 370 | 370 | 368 | 368 | 4,000 |
2015/09/16 | 370 | 370 | 369 | 369 | 9,000 |
2015/09/14 | 370 | 370 | 370 | 370 | 1,000 |
2015/09/08 | 370 | 370 | 370 | 370 | 1,000 |
2015/09/07 | 370 | 370 | 370 | 370 | 1,000 |
2015/09/04 | 375 | 383 | 371 | 371 | 5,000 |
2015/09/03 | 370 | 370 | 370 | 370 | 1,000 |
2015/09/01 | 367 | 367 | 367 | 367 | 2,000 |
2015/08/26 | 370 | 370 | 360 | 360 | 8,000 |
2015/08/25 | 370 | 370 | 370 | 370 | 8,000 |
2015/08/24 | 390 | 390 | 375 | 375 | 19,000 |
2015/08/21 | 399 | 399 | 399 | 399 | 4,000 |
2015/08/20 | 399 | 399 | 399 | 399 | 2,000 |
2015/08/19 | 400 | 400 | 399 | 399 | 6,000 |
2015/08/18 | 403 | 403 | 400 | 400 | 4,000 |
2015/08/17 | 395 | 395 | 395 | 395 | 1,000 |
2015/08/14 | 400 | 400 | 395 | 395 | 10,000 |
2015/08/13 | 390 | 395 | 390 | 395 | 2,000 |
2015/08/11 | 392 | 392 | 386 | 387 | 7,000 |
2015/08/10 | 384 | 400 | 384 | 399 | 14,000 |
2015/08/07 | 380 | 380 | 380 | 380 | 5,000 |
2015/08/06 | 370 | 379 | 370 | 379 | 5,000 |
2015/08/05 | 371 | 371 | 370 | 370 | 2,000 |
2015/08/03 | 371 | 371 | 371 | 371 | 1,000 |
2015/07/31 | 374 | 374 | 374 | 374 | 4,000 |
2015/07/27 | 375 | 387 | 373 | 387 | 10,000 |
2015/07/24 | 372 | 372 | 371 | 371 | 7,000 |
2015/07/23 | 373 | 373 | 373 | 373 | 10,000 |
2015/07/22 | 375 | 375 | 374 | 374 | 5,000 |
2015/07/21 | 380 | 380 | 380 | 380 | 1,000 |
2015/07/16 | 383 | 385 | 383 | 385 | 6,000 |
2015/07/15 | 383 | 383 | 383 | 383 | 1,000 |
2015/07/14 | 383 | 383 | 383 | 383 | 2,000 |
2015/07/13 | 383 | 390 | 375 | 375 | 21,000 |
2015/07/10 | 386 | 387 | 385 | 386 | 6,000 |
2015/07/09 | 392 | 392 | 386 | 386 | 6,000 |
2015/07/07 | 403 | 403 | 400 | 400 | 9,000 |
2015/07/06 | 400 | 405 | 400 | 403 | 14,000 |
2015/07/03 | 410 | 410 | 400 | 400 | 5,000 |
2015/07/02 | 403 | 410 | 403 | 410 | 9,000 |
2015/07/01 | 384 | 403 | 384 | 403 | 15,000 |
2015/06/30 | 376 | 384 | 376 | 384 | 2,000 |
2015/06/29 | 380 | 380 | 376 | 376 | 10,000 |
2015/06/26 | 385 | 385 | 385 | 385 | 1,000 |
2015/06/23 | 394 | 394 | 388 | 388 | 5,000 |
2015/06/22 | 394 | 394 | 394 | 394 | 2,000 |
2015/06/19 | 385 | 385 | 385 | 385 | 2,000 |
2015/06/18 | 388 | 388 | 385 | 385 | 2,000 |
2015/06/17 | 390 | 390 | 388 | 388 | 7,000 |
2015/06/16 | 379 | 380 | 379 | 380 | 2,000 |
2015/06/15 | 372 | 379 | 372 | 379 | 3,000 |
2015/06/12 | 372 | 372 | 372 | 372 | 3,000 |
2015/06/11 | 369 | 380 | 369 | 380 | 5,000 |
2015/06/10 | 369 | 369 | 369 | 369 | 1,000 |
2015/06/09 | 373 | 373 | 373 | 373 | 4,000 |
2015/06/08 | 375 | 375 | 375 | 375 | 4,000 |
2015/06/05 | 375 | 375 | 375 | 375 | 1,000 |
2015/06/04 | 374 | 376 | 374 | 376 | 2,000 |
2015/06/03 | 374 | 374 | 374 | 374 | 1,000 |
2015/06/02 | 374 | 374 | 374 | 374 | 1,000 |
2015/06/01 | 378 | 378 | 378 | 378 | 2,000 |
2015/05/28 | 379 | 379 | 379 | 379 | 2,000 |
2015/05/27 | 379 | 384 | 379 | 379 | 4,000 |
2015/05/26 | 386 | 386 | 386 | 386 | 2,000 |
2015/05/25 | 388 | 388 | 386 | 386 | 2,000 |
2015/05/22 | 381 | 381 | 380 | 380 | 3,000 |
2015/05/21 | 385 | 385 | 381 | 385 | 6,000 |
2015/05/20 | 397 | 397 | 397 | 397 | 1,000 |
2015/05/19 | 398 | 398 | 398 | 398 | 2,000 |
2015/05/18 | 399 | 399 | 398 | 398 | 2,000 |
2015/05/15 | 385 | 401 | 385 | 401 | 7,000 |
2015/05/14 | 395 | 395 | 386 | 386 | 6,000 |
2015/05/13 | 400 | 400 | 390 | 398 | 16,000 |
2015/05/12 | 420 | 424 | 420 | 420 | 20,000 |
2015/05/11 | 395 | 413 | 395 | 413 | 8,000 |
2015/05/08 | 400 | 400 | 386 | 386 | 14,000 |
2015/05/07 | 412 | 412 | 403 | 403 | 6,000 |
2015/05/01 | 404 | 410 | 396 | 396 | 15,000 |
2015/04/30 | 369 | 427 | 369 | 404 | 39,000 |
2015/04/27 | 365 | 365 | 362 | 362 | 4,000 |
2015/04/24 | 369 | 369 | 361 | 361 | 8,000 |
2015/04/21 | 370 | 370 | 370 | 370 | 1,000 |
2015/04/20 | 367 | 370 | 367 | 370 | 2,000 |
2015/04/17 | 371 | 371 | 371 | 371 | 1,000 |
2015/04/16 | 368 | 368 | 367 | 367 | 3,000 |
2015/04/15 | 365 | 368 | 365 | 368 | 7,000 |
2015/04/14 | 370 | 370 | 370 | 370 | 1,000 |
2015/04/13 | 369 | 370 | 367 | 367 | 9,000 |
2015/04/10 | 370 | 370 | 366 | 366 | 8,000 |
2015/04/09 | 366 | 370 | 366 | 370 | 5,000 |
2015/04/08 | 370 | 373 | 365 | 368 | 12,000 |
2015/04/07 | 370 | 370 | 370 | 370 | 7,000 |
2015/04/06 | 385 | 385 | 370 | 370 | 6,000 |
2015/04/03 | 385 | 385 | 385 | 385 | 2,000 |
2015/04/02 | 385 | 385 | 385 | 385 | 2,000 |
2015/04/01 | 385 | 386 | 385 | 386 | 2,000 |
2015/03/31 | 371 | 371 | 370 | 370 | 3,000 |
2015/03/30 | 372 | 372 | 372 | 372 | 1,000 |
2015/03/27 | 380 | 382 | 371 | 374 | 7,000 |
2015/03/26 | 391 | 391 | 391 | 391 | 1,000 |
2015/03/25 | 404 | 404 | 399 | 399 | 6,000 |
2015/03/24 | 413 | 418 | 406 | 406 | 7,000 |
2015/03/23 | 405 | 405 | 405 | 405 | 3,000 |
2015/03/20 | 409 | 410 | 405 | 405 | 3,000 |
2015/03/19 | 400 | 403 | 400 | 403 | 2,000 |
2015/03/18 | 400 | 400 | 400 | 400 | 2,000 |
2015/03/17 | 403 | 418 | 401 | 401 | 14,000 |
2015/03/16 | 390 | 403 | 390 | 403 | 10,000 |
2015/03/13 | 418 | 418 | 390 | 390 | 25,000 |
2015/03/12 | 419 | 419 | 418 | 418 | 7,000 |
2015/03/11 | 419 | 419 | 395 | 396 | 23,000 |
2015/03/10 | 412 | 429 | 412 | 421 | 10,000 |
2015/03/09 | 402 | 410 | 402 | 410 | 16,000 |
2015/03/06 | 397 | 410 | 397 | 410 | 13,000 |
2015/03/05 | 389 | 390 | 389 | 390 | 6,000 |
2015/03/04 | 389 | 389 | 387 | 387 | 5,000 |
2015/03/03 | 376 | 394 | 376 | 389 | 12,000 |
2015/03/02 | 350 | 370 | 350 | 370 | 7,000 |
2015/02/27 | 337 | 349 | 337 | 349 | 8,000 |
2015/02/26 | 345 | 348 | 335 | 335 | 17,000 |
2015/02/25 | 337 | 346 | 337 | 339 | 12,000 |
2015/02/24 | 336 | 336 | 336 | 336 | 1,000 |
2015/02/23 | 332 | 332 | 332 | 332 | 2,000 |
2015/02/20 | 332 | 332 | 330 | 330 | 5,000 |
2015/02/19 | 333 | 333 | 330 | 330 | 11,000 |
2015/02/18 | 331 | 331 | 330 | 330 | 6,000 |
2015/02/17 | 333 | 335 | 331 | 331 | 4,000 |
2015/02/16 | 329 | 330 | 329 | 329 | 6,000 |
2015/02/13 | 327 | 330 | 327 | 329 | 11,000 |
2015/02/12 | 325 | 327 | 325 | 327 | 6,000 |
2015/02/10 | 320 | 320 | 320 | 320 | 3,000 |
2015/02/09 | 320 | 320 | 320 | 320 | 2,000 |
2015/02/05 | 325 | 325 | 317 | 317 | 8,000 |
2015/02/04 | 318 | 328 | 318 | 318 | 12,000 |
2015/02/03 | 315 | 315 | 315 | 315 | 2,000 |
2015/02/02 | 314 | 314 | 314 | 314 | 2,000 |
2015/01/30 | 322 | 322 | 314 | 314 | 18,000 |
2015/01/29 | 323 | 329 | 315 | 322 | 28,000 |
2015/01/28 | 310 | 316 | 304 | 315 | 29,000 |
2015/01/27 | 305 | 306 | 305 | 306 | 3,000 |
2015/01/23 | 305 | 305 | 305 | 305 | 14,000 |
2015/01/21 | 300 | 300 | 300 | 300 | 2,000 |
2015/01/20 | 300 | 300 | 300 | 300 | 3,000 |
2015/01/19 | 300 | 300 | 300 | 300 | 4,000 |
2015/01/16 | 309 | 309 | 300 | 300 | 13,000 |
2015/01/15 | 287 | 309 | 286 | 309 | 26,000 |
2015/01/14 | 292 | 296 | 287 | 287 | 23,000 |
2015/01/13 | 294 | 304 | 294 | 304 | 6,000 |
2015/01/09 | 294 | 295 | 294 | 295 | 4,000 |
2015/01/08 | 298 | 300 | 293 | 293 | 4,000 |
2015/01/06 | 290 | 290 | 280 | 287 | 21,000 |
2015/01/05 | 301 | 301 | 286 | 292 | 6,000 |