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
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

このページの先頭へ