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
2017/12/29 1,119 1,125 1,110 1,110 5,900
2017/12/28 1,100 1,119 1,090 1,119 6,500
2017/12/27 1,088 1,102 1,088 1,102 11,500
2017/12/26 1,102 1,113 1,089 1,098 9,500
2017/12/25 1,111 1,116 1,100 1,110 13,900
2017/12/22 1,110 1,125 1,109 1,117 15,300
2017/12/21 1,119 1,119 1,100 1,110 12,900
2017/12/20 1,108 1,120 1,108 1,111 10,100
2017/12/19 1,115 1,115 1,110 1,111 3,400
2017/12/18 1,134 1,134 1,110 1,115 13,900
2017/12/15 1,115 1,138 1,111 1,134 18,900
2017/12/14 1,075 1,114 1,075 1,111 12,200
2017/12/13 1,060 1,075 1,051 1,075 8,400
2017/12/12 1,049 1,058 1,048 1,058 10,300
2017/12/11 1,045 1,051 1,034 1,045 8,800
2017/12/08 1,051 1,051 1,023 1,031 10,900
2017/12/07 1,040 1,047 1,040 1,040 3,000
2017/12/06 1,042 1,047 1,033 1,047 3,400
2017/12/05 1,046 1,046 1,030 1,040 12,800
2017/12/04 1,049 1,052 1,040 1,046 5,500
2017/12/01 1,049 1,049 1,035 1,041 4,300
2017/11/30 1,036 1,043 1,032 1,040 5,100
2017/11/29 1,038 1,046 1,036 1,036 2,700
2017/11/28 1,055 1,055 1,030 1,043 8,000
2017/11/27 1,041 1,057 1,029 1,055 10,300
2017/11/24 1,005 1,030 1,005 1,025 7,300
2017/11/22 1,004 1,020 1,004 1,010 13,800
2017/11/21 1,005 1,012 999 1,006 4,300
2017/11/20 988 1,003 988 1,003 6,800
2017/11/17 1,010 1,010 986 986 11,200
2017/11/16 1,016 1,025 1,000 1,001 17,100
2017/11/15 1,043 1,043 1,015 1,015 11,000
2017/11/14 1,044 1,044 1,025 1,040 9,100
2017/11/13 1,056 1,056 1,037 1,046 4,900
2017/11/10 1,040 1,041 1,023 1,040 7,200
2017/11/09 1,052 1,057 1,021 1,036 15,300
2017/11/08 1,052 1,057 1,048 1,056 6,800
2017/11/07 1,038 1,050 1,034 1,050 6,100
2017/11/06 1,049 1,052 1,035 1,045 4,300
2017/11/02 1,025 1,032 1,016 1,032 5,200
2017/11/01 1,020 1,025 1,016 1,020 4,800
2017/10/31 1,022 1,022 1,012 1,021 6,200
2017/10/30 1,020 1,027 1,020 1,022 4,400
2017/10/27 1,025 1,031 1,011 1,019 14,900
2017/10/26 1,030 1,031 1,019 1,030 12,100
2017/10/25 1,028 1,039 1,025 1,030 10,000
2017/10/24 1,034 1,063 1,026 1,040 4,500
2017/10/23 1,034 1,047 1,030 1,047 3,700
2017/10/20 1,038 1,038 1,032 1,032 4,700
2017/10/19 1,064 1,064 1,037 1,038 6,500
2017/10/18 1,075 1,075 1,044 1,049 6,100
2017/10/17 1,070 1,076 1,064 1,070 5,100
2017/10/16 1,089 1,090 1,066 1,070 6,900
2017/10/13 1,070 1,074 1,058 1,066 5,300
2017/10/12 1,061 1,072 1,050 1,060 14,300
2017/10/11 1,059 1,064 1,055 1,057 9,500
2017/10/10 1,046 1,059 1,046 1,054 3,200
2017/10/06 1,060 1,064 1,044 1,044 9,600
2017/10/05 1,080 1,086 1,052 1,060 14,800
2017/10/04 1,082 1,086 1,077 1,080 12,600
2017/10/03 1,095 1,098 1,085 1,098 5,400
2017/10/02 1,099 1,099 1,083 1,098 4,100
2017/09/29 1,096 1,115 1,081 1,081 14,500
2017/09/28 1,092 1,116 1,092 1,114 7,500
2017/09/27 1,111 1,116 1,086 1,109 12,100
2017/09/26 1,121 1,148 1,115 1,139 16,900
2017/09/25 1,100 1,118 1,098 1,115 9,900
2017/09/22 1,101 1,116 1,101 1,116 10,000
2017/09/21 1,095 1,116 1,095 1,100 9,000
2017/09/20 1,112 1,114 1,100 1,103 9,600
2017/09/19 1,118 1,118 1,105 1,116 6,800
2017/09/15 1,124 1,124 1,095 1,118 9,200
2017/09/14 1,116 1,127 1,105 1,111 8,400
2017/09/13 1,127 1,128 1,105 1,115 5,000
2017/09/12 1,118 1,118 1,101 1,105 10,800
2017/09/11 1,146 1,146 1,101 1,101 12,500
2017/09/08 1,116 1,145 1,115 1,130 6,700
2017/09/07 1,147 1,147 1,115 1,116 7,800
2017/09/06 1,119 1,140 1,101 1,125 7,600
2017/09/05 1,170 1,170 1,111 1,121 44,500
2017/09/04 1,212 1,220 1,180 1,190 10,100
2017/09/01 1,204 1,218 1,204 1,218 4,200
2017/08/31 1,209 1,210 1,187 1,191 3,800
2017/08/30 1,172 1,210 1,172 1,210 1,100
2017/08/29 1,170 1,200 1,168 1,170 5,800
2017/08/28 1,230 1,230 1,190 1,192 4,300
2017/08/25 1,166 1,170 1,166 1,170 1,900
2017/08/24 1,198 1,198 1,160 1,166 3,300
2017/08/23 1,177 1,245 1,160 1,198 10,000
2017/08/22 1,124 1,169 1,100 1,161 8,100
2017/08/21 1,071 1,094 1,046 1,094 20,900
2017/08/18 1,030 1,030 1,030 1,030 400
2017/08/17 1,016 1,039 1,016 1,030 4,000
2017/08/16 989 1,000 985 1,000 1,600
2017/08/15 995 1,006 985 985 800
2017/08/14 990 995 985 995 1,400
2017/08/10 1,003 1,013 990 1,000 12,900
2017/08/09 1,036 1,036 1,033 1,033 2,100
2017/08/07 1,011 1,033 1,011 1,033 3,200
2017/08/04 1,070 1,070 1,065 1,065 200
2017/08/03 1,037 1,057 1,037 1,057 1,200
2017/08/02 1,037 1,037 1,037 1,037 100
2017/08/01 1,039 1,039 1,037 1,037 200
2017/07/31 1,040 1,040 1,031 1,039 400
2017/07/28 1,049 1,049 1,040 1,040 400
2017/07/27 1,038 1,049 1,038 1,049 800
2017/07/26 1,020 1,031 1,020 1,029 4,400
2017/07/25 1,029 1,029 1,020 1,020 300
2017/07/24 1,020 1,020 1,005 1,010 1,800
2017/07/21 1,031 1,031 1,012 1,012 1,100
2017/07/20 1,030 1,040 1,030 1,031 700
2017/07/19 1,010 1,029 1,010 1,029 2,100
2017/07/18 1,001 1,010 1,001 1,010 900
2017/07/14 1,018 1,018 998 1,001 900
2017/07/13 1,008 1,008 1,008 1,008 200
2017/07/12 1,014 1,015 1,002 1,002 700
2017/07/11 985 1,000 985 990 1,900
2017/07/10 975 977 975 977 300
2017/07/07 975 975 975 975 500
2017/07/06 984 984 975 975 200
2017/07/05 969 970 969 969 6,500
2017/07/04 974 974 968 969 12,300
2017/07/03 974 974 971 974 4,500
2017/06/30 968 979 968 970 1,000
2017/06/29 976 976 969 970 300
2017/06/28 972 985 969 969 400
2017/06/27 971 972 971 972 500
2017/06/26 971 971 971 971 100
2017/06/23 990 990 972 972 600
2017/06/22 995 995 971 975 900
2017/06/21 981 990 975 980 1,800
2017/06/20 972 994 972 981 600
2017/06/19 987 987 987 987 100
2017/06/15 965 965 965 965 100
2017/06/14 966 966 966 966 100
2017/06/13 967 967 966 966 700
2017/06/12 967 967 967 967 100
2017/06/09 967 967 967 967 100
2017/06/08 969 969 965 965 200
2017/06/07 983 983 983 983 100
2017/06/06 968 996 968 996 300
2017/06/02 961 961 961 961 100
2017/06/01 959 961 959 961 1,400
2017/05/31 956 956 955 955 200
2017/05/30 960 960 960 960 200
2017/05/29 955 959 955 955 2,500
2017/05/25 955 955 955 955 2,000
2017/05/24 955 955 951 955 1,100
2017/05/23 955 956 955 955 6,000
2017/05/22 950 960 950 950 6,500
2017/05/19 957 957 957 957 100
2017/05/18 969 969 951 951 1,100
2017/05/17 960 980 960 980 1,500
2017/05/16 962 968 962 968 700
2017/05/15 961 961 960 961 2,600
2017/05/11 961 961 961 961 500
2017/05/09 961 964 961 964 200
2017/05/08 975 975 960 960 400
2017/05/02 940 978 932 978 1,000
2017/04/28 943 943 940 940 600
2017/04/24 921 930 921 930 800
2017/04/21 930 930 930 930 200
2017/04/20 930 932 930 931 300
2017/04/17 929 929 929 929 100
2017/04/14 920 920 920 920 2,800
2017/04/13 930 930 930 930 300
2017/04/12 930 930 930 930 700
2017/04/11 931 932 930 930 1,800
2017/04/10 931 931 931 931 100
2017/04/07 940 940 930 930 1,000
2017/04/06 950 950 940 940 2,500
2017/04/05 990 990 940 945 9,600
2017/04/04 992 992 990 990 1,500
2017/04/03 1,001 1,001 992 992 300
2017/03/31 1,006 1,010 1,001 1,001 1,100
2017/03/30 1,000 1,000 1,000 1,000 200
2017/03/29 1,000 1,006 991 1,006 2,200
2017/03/28 1,022 1,049 1,020 1,040 800
2017/03/27 1,044 1,044 1,011 1,011 500
2017/03/24 1,030 1,049 1,030 1,049 300
2017/03/23 1,069 1,069 960 999 13,500
2017/03/21 1,051 1,069 1,040 1,040 1,000
2017/03/17 1,060 1,069 1,051 1,069 1,800
2017/03/16 1,025 1,078 1,025 1,070 4,000
2017/03/15 1,032 1,062 1,025 1,025 1,100
2017/03/14 1,032 1,037 1,025 1,037 1,800
2017/03/13 1,030 1,078 1,027 1,027 2,600
2017/03/10 1,020 1,030 1,002 1,030 2,300
2017/03/09 1,008 1,021 1,008 1,020 2,700
2017/03/08 1,028 1,028 1,013 1,020 2,100
2017/03/07 1,047 1,047 1,008 1,028 7,000
2017/03/06 1,049 1,049 1,006 1,049 14,400
2017/03/03 891 899 891 899 1,700
2017/03/02 894 894 891 891 800
2017/03/01 892 893 882 893 500
2017/02/28 892 892 880 880 1,500
2017/02/27 885 892 860 892 3,100
2017/02/24 875 887 855 870 2,000
2017/02/23 853 860 853 860 300
2017/02/22 860 868 860 868 500
2017/02/21 850 868 850 868 400
2017/02/20 840 848 840 848 2,500
2017/02/17 867 867 822 847 15,400
2017/02/16 858 860 858 860 800
2017/02/15 855 858 850 855 4,700
2017/02/14 851 851 850 850 200
2017/02/13 835 858 835 858 1,400
2017/02/10 834 836 834 836 400
2017/02/09 837 837 822 835 500
2017/02/08 836 837 836 837 200
2017/02/07 836 836 811 826 2,500
2017/02/06 830 835 830 835 700
2017/02/03 830 830 830 830 200
2017/01/31 825 825 816 816 200
2017/01/30 808 838 808 838 1,200
2017/01/27 828 828 818 818 200
2017/01/26 828 828 828 828 100
2017/01/25 805 828 802 828 1,300
2017/01/24 820 820 820 820 200
2017/01/23 830 845 803 818 2,300
2017/01/20 830 830 825 830 400
2017/01/19 826 830 826 830 300
2017/01/18 825 825 825 825 500
2017/01/17 817 836 817 817 3,100
2017/01/16 814 817 806 817 1,500
2017/01/13 802 804 802 804 400
2017/01/12 800 802 800 802 700
2017/01/11 800 801 800 800 1,200
2017/01/10 800 800 799 800 2,400
2017/01/06 791 799 791 799 200
2017/01/05 796 796 786 786 3,000
2017/01/04 788 796 788 793 700

このページの先頭へ