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 |
---|---|---|---|---|---|
2019/12/30 | 1,042 | 1,042 | 1,031 | 1,031 | 2,200 |
2019/12/27 | 1,051 | 1,051 | 1,037 | 1,045 | 2,000 |
2019/12/26 | 1,030 | 1,061 | 1,030 | 1,051 | 2,600 |
2019/12/25 | 1,045 | 1,065 | 1,037 | 1,040 | 2,200 |
2019/12/24 | 1,046 | 1,052 | 1,046 | 1,052 | 3,000 |
2019/12/23 | 1,057 | 1,066 | 1,055 | 1,064 | 7,800 |
2019/12/20 | 1,041 | 1,052 | 1,039 | 1,051 | 5,900 |
2019/12/19 | 1,033 | 1,042 | 1,027 | 1,039 | 1,000 |
2019/12/18 | 1,030 | 1,044 | 1,020 | 1,033 | 2,500 |
2019/12/17 | 1,044 | 1,044 | 1,038 | 1,041 | 5,900 |
2019/12/16 | 1,039 | 1,045 | 1,039 | 1,044 | 2,100 |
2019/12/13 | 1,033 | 1,048 | 1,020 | 1,039 | 9,600 |
2019/12/12 | 1,014 | 1,027 | 1,014 | 1,021 | 1,900 |
2019/12/11 | 1,007 | 1,016 | 1,007 | 1,014 | 6,200 |
2019/12/10 | 1,006 | 1,010 | 1,005 | 1,006 | 2,800 |
2019/12/09 | 999 | 1,001 | 999 | 999 | 6,700 |
2019/12/06 | 999 | 999 | 993 | 999 | 2,500 |
2019/12/05 | 999 | 999 | 986 | 999 | 3,400 |
2019/12/04 | 998 | 999 | 993 | 999 | 2,000 |
2019/12/03 | 997 | 997 | 981 | 990 | 3,800 |
2019/12/02 | 999 | 1,000 | 993 | 997 | 4,300 |
2019/11/29 | 998 | 998 | 991 | 994 | 4,400 |
2019/11/28 | 999 | 999 | 995 | 998 | 5,100 |
2019/11/27 | 995 | 999 | 989 | 995 | 2,000 |
2019/11/26 | 999 | 999 | 994 | 995 | 6,300 |
2019/11/25 | 997 | 999 | 991 | 999 | 5,300 |
2019/11/22 | 990 | 991 | 985 | 991 | 5,800 |
2019/11/21 | 999 | 999 | 988 | 994 | 2,400 |
2019/11/20 | 987 | 998 | 980 | 998 | 3,500 |
2019/11/19 | 982 | 993 | 980 | 987 | 3,000 |
2019/11/18 | 982 | 985 | 981 | 982 | 7,200 |
2019/11/15 | 989 | 990 | 977 | 982 | 12,400 |
2019/11/14 | 987 | 989 | 981 | 983 | 3,900 |
2019/11/13 | 987 | 987 | 978 | 985 | 4,800 |
2019/11/12 | 987 | 987 | 973 | 986 | 4,000 |
2019/11/11 | 951 | 989 | 951 | 987 | 9,800 |
2019/11/08 | 986 | 986 | 973 | 979 | 8,500 |
2019/11/07 | 968 | 985 | 963 | 980 | 5,100 |
2019/11/06 | 988 | 988 | 975 | 983 | 6,000 |
2019/11/05 | 977 | 982 | 950 | 974 | 16,700 |
2019/11/01 | 986 | 987 | 980 | 985 | 3,300 |
2019/10/31 | 980 | 980 | 971 | 975 | 3,700 |
2019/10/30 | 955 | 983 | 948 | 983 | 12,000 |
2019/10/29 | 940 | 956 | 934 | 955 | 4,400 |
2019/10/28 | 934 | 948 | 930 | 943 | 4,800 |
2019/10/25 | 920 | 934 | 920 | 934 | 2,200 |
2019/10/24 | 920 | 922 | 913 | 922 | 10,700 |
2019/10/23 | 917 | 930 | 917 | 925 | 3,800 |
2019/10/21 | 902 | 915 | 902 | 915 | 1,300 |
2019/10/18 | 934 | 934 | 904 | 907 | 2,500 |
2019/10/17 | 901 | 904 | 900 | 904 | 2,400 |
2019/10/16 | 907 | 917 | 899 | 900 | 9,100 |
2019/10/15 | 902 | 906 | 900 | 906 | 7,600 |
2019/10/11 | 900 | 902 | 891 | 902 | 6,200 |
2019/10/10 | 897 | 900 | 895 | 897 | 3,100 |
2019/10/09 | 900 | 901 | 897 | 897 | 3,900 |
2019/10/08 | 897 | 901 | 889 | 901 | 16,500 |
2019/10/07 | 894 | 896 | 891 | 894 | 2,400 |
2019/10/04 | 897 | 907 | 886 | 894 | 47,800 |
2019/10/03 | 911 | 911 | 885 | 900 | 4,200 |
2019/10/02 | 919 | 923 | 912 | 912 | 6,900 |
2019/10/01 | 919 | 921 | 913 | 918 | 3,100 |
2019/09/30 | 918 | 924 | 917 | 919 | 3,900 |
2019/09/27 | 913 | 940 | 900 | 918 | 15,900 |
2019/09/26 | 893 | 914 | 893 | 913 | 13,900 |
2019/09/25 | 878 | 892 | 876 | 877 | 4,600 |
2019/09/24 | 878 | 885 | 876 | 885 | 5,100 |
2019/09/20 | 861 | 877 | 861 | 870 | 4,200 |
2019/09/19 | 846 | 866 | 846 | 862 | 3,700 |
2019/09/18 | 854 | 854 | 837 | 846 | 4,600 |
2019/09/17 | 884 | 887 | 864 | 864 | 8,700 |
2019/09/13 | 885 | 887 | 860 | 884 | 15,000 |
2019/09/12 | 849 | 871 | 847 | 855 | 11,400 |
2019/09/11 | 814 | 847 | 814 | 847 | 7,200 |
2019/09/10 | 810 | 813 | 810 | 811 | 3,500 |
2019/09/09 | 810 | 812 | 806 | 812 | 4,000 |
2019/09/06 | 808 | 816 | 808 | 813 | 2,400 |
2019/09/05 | 808 | 810 | 800 | 808 | 9,700 |
2019/09/04 | 814 | 815 | 804 | 807 | 3,600 |
2019/09/03 | 810 | 813 | 810 | 812 | 1,400 |
2019/09/02 | 817 | 825 | 809 | 809 | 1,500 |
2019/08/30 | 815 | 820 | 814 | 820 | 2,800 |
2019/08/29 | 812 | 820 | 811 | 814 | 1,800 |
2019/08/28 | 818 | 829 | 811 | 811 | 3,500 |
2019/08/27 | 817 | 819 | 815 | 815 | 1,100 |
2019/08/26 | 813 | 813 | 807 | 810 | 6,700 |
2019/08/23 | 822 | 822 | 817 | 818 | 4,900 |
2019/08/22 | 824 | 826 | 822 | 822 | 3,300 |
2019/08/21 | 825 | 828 | 822 | 822 | 2,300 |
2019/08/20 | 831 | 837 | 825 | 829 | 3,800 |
2019/08/19 | 852 | 852 | 825 | 829 | 7,700 |
2019/08/16 | 852 | 859 | 847 | 852 | 4,400 |
2019/08/15 | 844 | 852 | 831 | 852 | 3,000 |
2019/08/14 | 855 | 855 | 838 | 844 | 3,500 |
2019/08/13 | 867 | 867 | 824 | 839 | 14,100 |
2019/08/09 | 888 | 888 | 865 | 877 | 24,600 |
2019/08/08 | 928 | 952 | 928 | 938 | 2,700 |
2019/08/07 | 931 | 937 | 920 | 920 | 4,700 |
2019/08/06 | 934 | 948 | 907 | 935 | 8,500 |
2019/08/05 | 960 | 962 | 936 | 940 | 10,000 |
2019/08/02 | 959 | 963 | 958 | 960 | 8,200 |
2019/08/01 | 963 | 1,005 | 963 | 989 | 7,300 |
2019/07/31 | 980 | 980 | 971 | 971 | 1,400 |
2019/07/30 | 972 | 987 | 970 | 987 | 4,500 |
2019/07/29 | 970 | 978 | 968 | 975 | 2,300 |
2019/07/26 | 974 | 980 | 972 | 972 | 1,500 |
2019/07/25 | 961 | 973 | 961 | 973 | 1,500 |
2019/07/24 | 961 | 964 | 959 | 962 | 2,400 |
2019/07/23 | 960 | 964 | 958 | 958 | 1,900 |
2019/07/22 | 972 | 972 | 957 | 959 | 2,900 |
2019/07/19 | 951 | 957 | 948 | 957 | 2,900 |
2019/07/18 | 968 | 968 | 944 | 947 | 5,500 |
2019/07/17 | 981 | 981 | 967 | 967 | 2,700 |
2019/07/16 | 993 | 994 | 977 | 981 | 4,700 |
2019/07/12 | 991 | 996 | 988 | 993 | 1,400 |
2019/07/11 | 985 | 994 | 984 | 991 | 4,900 |
2019/07/10 | 996 | 999 | 985 | 985 | 4,100 |
2019/07/09 | 993 | 1,015 | 990 | 998 | 7,000 |
2019/07/08 | 1,017 | 1,018 | 993 | 993 | 7,800 |
2019/07/05 | 983 | 1,020 | 974 | 1,017 | 10,500 |
2019/07/04 | 977 | 985 | 977 | 983 | 2,400 |
2019/07/03 | 967 | 981 | 967 | 977 | 3,500 |
2019/07/02 | 968 | 974 | 967 | 967 | 7,900 |
2019/07/01 | 963 | 971 | 963 | 967 | 3,000 |
2019/06/28 | 960 | 965 | 959 | 961 | 2,700 |
2019/06/27 | 950 | 970 | 950 | 969 | 3,000 |
2019/06/26 | 967 | 967 | 943 | 952 | 6,700 |
2019/06/25 | 981 | 981 | 976 | 977 | 1,200 |
2019/06/24 | 977 | 981 | 961 | 981 | 3,700 |
2019/06/21 | 967 | 967 | 953 | 953 | 3,400 |
2019/06/20 | 953 | 972 | 953 | 971 | 1,000 |
2019/06/19 | 933 | 972 | 933 | 961 | 2,400 |
2019/06/18 | 962 | 962 | 934 | 939 | 4,100 |
2019/06/17 | 964 | 968 | 960 | 961 | 5,900 |
2019/06/14 | 968 | 968 | 961 | 964 | 5,100 |
2019/06/13 | 980 | 980 | 973 | 975 | 4,600 |
2019/06/12 | 975 | 982 | 975 | 975 | 3,300 |
2019/06/11 | 975 | 984 | 974 | 980 | 4,400 |
2019/06/10 | 980 | 980 | 969 | 975 | 2,400 |
2019/06/07 | 981 | 981 | 962 | 966 | 5,200 |
2019/06/06 | 954 | 970 | 954 | 969 | 3,700 |
2019/06/05 | 945 | 957 | 937 | 954 | 7,000 |
2019/06/04 | 934 | 934 | 931 | 934 | 1,500 |
2019/06/03 | 940 | 945 | 923 | 927 | 5,900 |
2019/05/31 | 945 | 950 | 945 | 949 | 2,100 |
2019/05/30 | 951 | 963 | 940 | 951 | 3,700 |
2019/05/29 | 935 | 960 | 935 | 950 | 2,600 |
2019/05/28 | 936 | 947 | 935 | 935 | 1,500 |
2019/05/27 | 921 | 938 | 921 | 938 | 4,100 |
2019/05/24 | 930 | 930 | 918 | 920 | 4,500 |
2019/05/23 | 938 | 946 | 931 | 931 | 5,200 |
2019/05/22 | 963 | 963 | 938 | 938 | 5,100 |
2019/05/21 | 960 | 962 | 959 | 959 | 3,100 |
2019/05/20 | 977 | 980 | 960 | 960 | 4,700 |
2019/05/17 | 975 | 980 | 974 | 974 | 4,200 |
2019/05/16 | 981 | 981 | 967 | 967 | 8,200 |
2019/05/15 | 993 | 993 | 975 | 980 | 3,100 |
2019/05/14 | 975 | 980 | 974 | 980 | 4,100 |
2019/05/13 | 981 | 1,000 | 978 | 978 | 8,900 |
2019/05/10 | 1,014 | 1,030 | 973 | 976 | 25,400 |
2019/05/09 | 1,001 | 1,029 | 1,000 | 1,013 | 9,400 |
2019/05/08 | 1,014 | 1,014 | 1,001 | 1,004 | 8,400 |
2019/05/07 | 1,028 | 1,028 | 1,012 | 1,014 | 5,300 |
2019/04/26 | 1,029 | 1,035 | 1,017 | 1,024 | 5,200 |
2019/04/25 | 1,021 | 1,039 | 1,021 | 1,025 | 2,400 |
2019/04/24 | 1,050 | 1,050 | 1,021 | 1,021 | 3,600 |
2019/04/23 | 1,059 | 1,059 | 1,034 | 1,038 | 3,600 |
2019/04/22 | 1,055 | 1,055 | 1,042 | 1,043 | 2,400 |
2019/04/19 | 1,033 | 1,059 | 1,031 | 1,057 | 17,900 |
2019/04/18 | 1,031 | 1,048 | 1,031 | 1,033 | 7,300 |
2019/04/17 | 1,048 | 1,056 | 1,042 | 1,042 | 5,100 |
2019/04/16 | 1,046 | 1,060 | 1,046 | 1,048 | 2,500 |
2019/04/15 | 1,046 | 1,054 | 1,043 | 1,045 | 4,200 |
2019/04/12 | 1,044 | 1,044 | 1,042 | 1,043 | 1,100 |
2019/04/11 | 1,039 | 1,054 | 1,039 | 1,044 | 1,900 |
2019/04/10 | 1,043 | 1,050 | 1,039 | 1,041 | 1,200 |
2019/04/09 | 1,038 | 1,056 | 1,038 | 1,056 | 3,500 |
2019/04/08 | 1,054 | 1,055 | 1,036 | 1,041 | 2,800 |
2019/04/05 | 1,030 | 1,038 | 1,029 | 1,034 | 8,500 |
2019/04/04 | 1,037 | 1,038 | 1,026 | 1,026 | 4,300 |
2019/04/03 | 1,033 | 1,040 | 1,000 | 1,024 | 11,400 |
2019/04/02 | 1,056 | 1,059 | 1,028 | 1,031 | 13,900 |
2019/04/01 | 1,070 | 1,070 | 1,053 | 1,053 | 14,200 |
2019/03/29 | 1,094 | 1,094 | 1,067 | 1,069 | 3,300 |
2019/03/28 | 1,080 | 1,087 | 1,068 | 1,084 | 8,000 |
2019/03/27 | 1,087 | 1,099 | 1,081 | 1,081 | 12,800 |
2019/03/26 | 1,083 | 1,108 | 1,083 | 1,102 | 23,100 |
2019/03/25 | 1,097 | 1,098 | 1,083 | 1,083 | 27,500 |
2019/03/22 | 1,081 | 1,099 | 1,081 | 1,099 | 14,600 |
2019/03/20 | 1,082 | 1,089 | 1,081 | 1,085 | 6,100 |
2019/03/19 | 1,085 | 1,090 | 1,082 | 1,082 | 26,600 |
2019/03/18 | 1,072 | 1,085 | 1,072 | 1,082 | 25,800 |
2019/03/15 | 1,124 | 1,124 | 1,034 | 1,036 | 38,300 |
2019/03/14 | 1,096 | 1,125 | 1,096 | 1,107 | 3,000 |
2019/03/13 | 1,102 | 1,111 | 1,084 | 1,087 | 7,200 |
2019/03/12 | 1,120 | 1,124 | 1,111 | 1,121 | 4,800 |
2019/03/11 | 1,108 | 1,138 | 1,108 | 1,111 | 5,700 |
2019/03/08 | 1,104 | 1,111 | 1,100 | 1,108 | 8,000 |
2019/03/07 | 1,145 | 1,145 | 1,126 | 1,131 | 4,200 |
2019/03/06 | 1,127 | 1,142 | 1,127 | 1,141 | 5,700 |
2019/03/05 | 1,130 | 1,133 | 1,125 | 1,127 | 3,900 |
2019/03/04 | 1,149 | 1,149 | 1,129 | 1,129 | 8,400 |
2019/03/01 | 1,158 | 1,164 | 1,150 | 1,151 | 6,400 |
2019/02/28 | 1,169 | 1,169 | 1,155 | 1,155 | 4,300 |
2019/02/27 | 1,166 | 1,166 | 1,152 | 1,155 | 4,300 |
2019/02/26 | 1,169 | 1,169 | 1,157 | 1,158 | 2,100 |
2019/02/25 | 1,137 | 1,173 | 1,136 | 1,164 | 9,400 |
2019/02/22 | 1,146 | 1,146 | 1,132 | 1,137 | 3,200 |
2019/02/21 | 1,144 | 1,149 | 1,133 | 1,135 | 5,200 |
2019/02/20 | 1,137 | 1,154 | 1,137 | 1,144 | 2,000 |
2019/02/19 | 1,168 | 1,170 | 1,133 | 1,136 | 4,800 |
2019/02/18 | 1,139 | 1,155 | 1,128 | 1,155 | 2,100 |
2019/02/15 | 1,111 | 1,134 | 1,102 | 1,105 | 2,400 |
2019/02/14 | 1,111 | 1,122 | 1,109 | 1,121 | 3,700 |
2019/02/13 | 1,129 | 1,129 | 1,083 | 1,111 | 6,400 |
2019/02/12 | 1,098 | 1,135 | 1,098 | 1,128 | 12,000 |
2019/02/08 | 1,121 | 1,121 | 1,081 | 1,109 | 4,900 |
2019/02/07 | 1,100 | 1,119 | 1,100 | 1,119 | 4,700 |
2019/02/06 | 1,100 | 1,105 | 1,096 | 1,097 | 4,000 |
2019/02/05 | 1,099 | 1,099 | 1,085 | 1,096 | 3,900 |
2019/02/04 | 1,074 | 1,094 | 1,071 | 1,080 | 6,500 |
2019/02/01 | 1,078 | 1,086 | 1,052 | 1,065 | 10,000 |
2019/01/31 | 1,048 | 1,060 | 1,041 | 1,048 | 5,500 |
2019/01/30 | 1,032 | 1,049 | 1,032 | 1,036 | 8,600 |
2019/01/29 | 1,038 | 1,039 | 1,028 | 1,030 | 6,800 |
2019/01/28 | 1,055 | 1,059 | 1,029 | 1,038 | 6,800 |
2019/01/25 | 1,046 | 1,051 | 1,031 | 1,033 | 7,800 |
2019/01/24 | 1,064 | 1,064 | 1,026 | 1,036 | 9,500 |
2019/01/23 | 1,052 | 1,070 | 1,036 | 1,039 | 9,400 |
2019/01/22 | 1,051 | 1,062 | 1,047 | 1,052 | 3,800 |
2019/01/21 | 1,077 | 1,077 | 1,048 | 1,051 | 6,600 |
2019/01/18 | 1,087 | 1,087 | 1,047 | 1,047 | 10,000 |
2019/01/17 | 1,072 | 1,076 | 1,050 | 1,057 | 7,900 |
2019/01/16 | 1,087 | 1,093 | 1,062 | 1,072 | 5,100 |
2019/01/15 | 1,053 | 1,095 | 1,053 | 1,087 | 5,700 |
2019/01/11 | 1,109 | 1,109 | 1,049 | 1,057 | 3,400 |
2019/01/10 | 1,061 | 1,061 | 1,040 | 1,051 | 46,900 |
2019/01/09 | 1,068 | 1,082 | 1,046 | 1,079 | 9,700 |
2019/01/08 | 1,055 | 1,068 | 1,045 | 1,049 | 9,600 |
2019/01/07 | 1,045 | 1,057 | 1,045 | 1,050 | 3,500 |
2019/01/04 | 1,038 | 1,055 | 1,038 | 1,042 | 6,700 |