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 |
---|---|---|---|---|---|
2020/12/30 | 900 | 901 | 895 | 900 | 6,300 |
2020/12/29 | 902 | 902 | 894 | 900 | 3,100 |
2020/12/28 | 902 | 905 | 890 | 894 | 6,400 |
2020/12/25 | 912 | 912 | 901 | 902 | 5,600 |
2020/12/24 | 904 | 908 | 902 | 908 | 1,800 |
2020/12/23 | 906 | 907 | 900 | 904 | 6,900 |
2020/12/22 | 921 | 921 | 906 | 906 | 4,200 |
2020/12/21 | 923 | 926 | 915 | 921 | 4,300 |
2020/12/18 | 919 | 925 | 919 | 923 | 4,700 |
2020/12/17 | 912 | 919 | 910 | 919 | 2,500 |
2020/12/16 | 910 | 914 | 910 | 910 | 2,300 |
2020/12/15 | 912 | 919 | 910 | 910 | 2,400 |
2020/12/14 | 904 | 925 | 904 | 919 | 9,100 |
2020/12/11 | 904 | 907 | 903 | 904 | 4,400 |
2020/12/10 | 907 | 907 | 903 | 905 | 1,700 |
2020/12/09 | 911 | 920 | 904 | 907 | 6,000 |
2020/12/08 | 907 | 911 | 903 | 904 | 46,800 |
2020/12/07 | 918 | 918 | 907 | 907 | 4,200 |
2020/12/04 | 903 | 908 | 903 | 905 | 2,200 |
2020/12/03 | 903 | 910 | 903 | 903 | 5,600 |
2020/12/02 | 935 | 935 | 900 | 900 | 9,300 |
2020/12/01 | 936 | 936 | 922 | 922 | 3,500 |
2020/11/30 | 939 | 940 | 925 | 932 | 2,300 |
2020/11/27 | 919 | 940 | 912 | 940 | 8,100 |
2020/11/26 | 930 | 933 | 910 | 910 | 6,100 |
2020/11/25 | 949 | 949 | 935 | 935 | 2,900 |
2020/11/24 | 928 | 954 | 928 | 934 | 6,900 |
2020/11/20 | 950 | 953 | 927 | 928 | 4,800 |
2020/11/19 | 976 | 976 | 950 | 950 | 3,600 |
2020/11/18 | 971 | 973 | 970 | 973 | 800 |
2020/11/17 | 985 | 985 | 976 | 977 | 4,400 |
2020/11/16 | 988 | 989 | 985 | 985 | 3,800 |
2020/11/13 | 995 | 998 | 969 | 969 | 2,700 |
2020/11/12 | 998 | 1,003 | 991 | 995 | 3,300 |
2020/11/11 | 1,009 | 1,009 | 1,003 | 1,008 | 3,200 |
2020/11/10 | 1,012 | 1,012 | 985 | 1,007 | 5,000 |
2020/11/09 | 999 | 999 | 994 | 998 | 2,500 |
2020/11/06 | 989 | 992 | 980 | 990 | 3,700 |
2020/11/05 | 1,017 | 1,017 | 982 | 989 | 5,500 |
2020/11/04 | 962 | 987 | 962 | 977 | 3,200 |
2020/11/02 | 985 | 992 | 979 | 992 | 3,400 |
2020/10/30 | 984 | 985 | 964 | 964 | 1,400 |
2020/10/29 | 990 | 990 | 980 | 980 | 1,100 |
2020/10/28 | 1,003 | 1,003 | 981 | 982 | 2,300 |
2020/10/27 | 1,005 | 1,005 | 987 | 1,003 | 3,400 |
2020/10/26 | 965 | 984 | 965 | 975 | 1,100 |
2020/10/23 | 981 | 989 | 965 | 965 | 2,000 |
2020/10/22 | 993 | 998 | 976 | 991 | 2,300 |
2020/10/21 | 989 | 989 | 975 | 982 | 1,300 |
2020/10/20 | 992 | 992 | 981 | 981 | 600 |
2020/10/19 | 975 | 994 | 975 | 981 | 1,800 |
2020/10/16 | 975 | 985 | 975 | 975 | 3,300 |
2020/10/15 | 990 | 990 | 974 | 975 | 1,800 |
2020/10/14 | 1,000 | 1,000 | 995 | 995 | 900 |
2020/10/13 | 991 | 1,001 | 991 | 995 | 800 |
2020/10/12 | 989 | 1,000 | 989 | 991 | 800 |
2020/10/09 | 1,031 | 1,031 | 984 | 1,001 | 1,100 |
2020/10/08 | 1,004 | 1,036 | 1,004 | 1,031 | 4,000 |
2020/10/07 | 1,015 | 1,034 | 985 | 1,034 | 1,500 |
2020/10/06 | 1,028 | 1,028 | 1,010 | 1,017 | 1,600 |
2020/10/05 | 1,014 | 1,038 | 1,013 | 1,032 | 4,500 |
2020/10/02 | 1,003 | 1,023 | 976 | 1,020 | 5,200 |
2020/09/30 | 1,026 | 1,026 | 996 | 1,004 | 6,700 |
2020/09/29 | 989 | 1,043 | 965 | 1,043 | 8,500 |
2020/09/28 | 994 | 994 | 977 | 994 | 9,200 |
2020/09/25 | 981 | 1,003 | 979 | 979 | 5,600 |
2020/09/24 | 976 | 996 | 965 | 972 | 3,900 |
2020/09/23 | 970 | 1,003 | 962 | 976 | 6,000 |
2020/09/18 | 1,000 | 1,011 | 955 | 980 | 8,300 |
2020/09/17 | 1,000 | 1,001 | 992 | 995 | 4,000 |
2020/09/16 | 977 | 1,018 | 977 | 992 | 5,400 |
2020/09/15 | 980 | 981 | 970 | 977 | 1,700 |
2020/09/14 | 970 | 980 | 962 | 980 | 2,300 |
2020/09/11 | 937 | 981 | 937 | 970 | 7,900 |
2020/09/10 | 927 | 937 | 924 | 935 | 4,500 |
2020/09/09 | 930 | 930 | 920 | 920 | 5,600 |
2020/09/08 | 937 | 937 | 916 | 929 | 3,300 |
2020/09/07 | 935 | 935 | 920 | 926 | 1,800 |
2020/09/04 | 923 | 930 | 914 | 921 | 1,800 |
2020/09/03 | 934 | 934 | 919 | 919 | 1,000 |
2020/09/02 | 934 | 934 | 919 | 920 | 2,500 |
2020/09/01 | 927 | 928 | 925 | 925 | 1,300 |
2020/08/31 | 917 | 926 | 917 | 923 | 900 |
2020/08/28 | 934 | 934 | 925 | 928 | 2,000 |
2020/08/27 | 925 | 930 | 925 | 930 | 800 |
2020/08/26 | 930 | 930 | 927 | 929 | 600 |
2020/08/25 | 935 | 935 | 926 | 930 | 3,100 |
2020/08/24 | 926 | 930 | 919 | 922 | 1,600 |
2020/08/21 | 925 | 925 | 916 | 916 | 800 |
2020/08/20 | 929 | 929 | 915 | 915 | 1,000 |
2020/08/19 | 922 | 927 | 920 | 920 | 800 |
2020/08/18 | 923 | 928 | 919 | 922 | 2,000 |
2020/08/17 | 920 | 924 | 917 | 924 | 3,100 |
2020/08/14 | 935 | 936 | 920 | 920 | 3,000 |
2020/08/13 | 930 | 937 | 930 | 934 | 3,100 |
2020/08/12 | 905 | 930 | 905 | 930 | 5,000 |
2020/08/11 | 888 | 905 | 888 | 905 | 3,200 |
2020/08/07 | 899 | 899 | 884 | 887 | 900 |
2020/08/06 | 905 | 905 | 897 | 899 | 3,300 |
2020/08/05 | 926 | 932 | 926 | 932 | 1,700 |
2020/08/04 | 940 | 941 | 938 | 941 | 900 |
2020/08/03 | 889 | 940 | 889 | 940 | 600 |
2020/07/31 | 904 | 904 | 887 | 887 | 1,000 |
2020/07/30 | 905 | 905 | 882 | 900 | 2,000 |
2020/07/29 | 916 | 939 | 916 | 935 | 1,600 |
2020/07/28 | 945 | 945 | 942 | 945 | 1,000 |
2020/07/27 | 939 | 946 | 908 | 946 | 4,600 |
2020/07/22 | 940 | 940 | 926 | 926 | 4,000 |
2020/07/21 | 940 | 946 | 936 | 946 | 2,000 |
2020/07/20 | 927 | 940 | 924 | 940 | 600 |
2020/07/17 | 928 | 933 | 924 | 927 | 1,000 |
2020/07/16 | 946 | 946 | 928 | 931 | 3,600 |
2020/07/15 | 945 | 946 | 936 | 946 | 1,400 |
2020/07/14 | 936 | 945 | 936 | 945 | 2,400 |
2020/07/13 | 903 | 946 | 903 | 946 | 3,500 |
2020/07/10 | 922 | 922 | 901 | 901 | 3,900 |
2020/07/09 | 939 | 944 | 910 | 922 | 5,900 |
2020/07/08 | 998 | 1,009 | 937 | 937 | 19,600 |
2020/07/07 | 1,030 | 1,030 | 1,020 | 1,028 | 5,600 |
2020/07/06 | 1,010 | 1,031 | 1,010 | 1,030 | 1,700 |
2020/07/03 | 987 | 1,007 | 984 | 1,007 | 2,300 |
2020/07/02 | 1,009 | 1,015 | 981 | 981 | 6,200 |
2020/07/01 | 1,010 | 1,023 | 1,004 | 1,009 | 3,100 |
2020/06/30 | 1,005 | 1,007 | 1,002 | 1,004 | 2,800 |
2020/06/29 | 992 | 1,000 | 982 | 1,000 | 3,100 |
2020/06/26 | 1,000 | 1,004 | 997 | 1,000 | 4,000 |
2020/06/25 | 1,000 | 1,008 | 991 | 991 | 2,800 |
2020/06/24 | 1,007 | 1,007 | 1,004 | 1,004 | 500 |
2020/06/23 | 1,005 | 1,009 | 1,005 | 1,007 | 900 |
2020/06/22 | 1,006 | 1,012 | 1,005 | 1,005 | 2,100 |
2020/06/19 | 1,009 | 1,009 | 1,005 | 1,008 | 47,200 |
2020/06/18 | 1,012 | 1,012 | 1,012 | 1,012 | 800 |
2020/06/17 | 1,019 | 1,019 | 1,006 | 1,012 | 1,300 |
2020/06/16 | 1,010 | 1,016 | 1,007 | 1,016 | 5,900 |
2020/06/15 | 1,019 | 1,019 | 1,004 | 1,010 | 1,200 |
2020/06/12 | 1,004 | 1,025 | 992 | 1,004 | 7,000 |
2020/06/11 | 990 | 991 | 989 | 989 | 1,500 |
2020/06/10 | 1,000 | 1,006 | 992 | 996 | 2,500 |
2020/06/09 | 978 | 1,008 | 978 | 1,002 | 2,600 |
2020/06/08 | 1,031 | 1,031 | 1,020 | 1,023 | 2,100 |
2020/06/05 | 1,030 | 1,031 | 1,019 | 1,031 | 3,900 |
2020/06/04 | 1,028 | 1,030 | 1,015 | 1,030 | 2,500 |
2020/06/03 | 1,023 | 1,027 | 1,013 | 1,027 | 2,700 |
2020/06/02 | 1,003 | 1,024 | 1,003 | 1,023 | 1,900 |
2020/06/01 | 1,009 | 1,010 | 990 | 1,007 | 1,200 |
2020/05/29 | 1,031 | 1,031 | 1,000 | 1,005 | 3,800 |
2020/05/28 | 1,005 | 1,049 | 983 | 1,032 | 3,900 |
2020/05/27 | 1,015 | 1,015 | 963 | 1,005 | 6,800 |
2020/05/26 | 1,014 | 1,016 | 999 | 1,015 | 2,900 |
2020/05/25 | 1,000 | 1,013 | 1,000 | 1,013 | 1,200 |
2020/05/22 | 1,005 | 1,017 | 980 | 1,010 | 800 |
2020/05/21 | 1,001 | 1,018 | 995 | 1,018 | 2,100 |
2020/05/20 | 1,002 | 1,006 | 980 | 1,006 | 2,500 |
2020/05/19 | 999 | 1,005 | 971 | 1,002 | 4,300 |
2020/05/18 | 995 | 997 | 951 | 997 | 6,000 |
2020/05/15 | 1,006 | 1,006 | 985 | 995 | 2,600 |
2020/05/14 | 1,001 | 1,001 | 985 | 1,000 | 1,600 |
2020/05/13 | 983 | 996 | 981 | 995 | 2,600 |
2020/05/12 | 990 | 996 | 988 | 991 | 2,100 |
2020/05/11 | 979 | 996 | 964 | 995 | 4,000 |
2020/05/08 | 947 | 1,002 | 935 | 994 | 18,000 |
2020/05/07 | 959 | 959 | 935 | 951 | 2,200 |
2020/05/01 | 955 | 955 | 936 | 944 | 2,900 |
2020/04/30 | 942 | 963 | 912 | 963 | 8,000 |
2020/04/28 | 927 | 960 | 923 | 927 | 3,800 |
2020/04/27 | 893 | 927 | 893 | 927 | 5,500 |
2020/04/24 | 889 | 891 | 882 | 891 | 2,000 |
2020/04/23 | 881 | 893 | 881 | 893 | 1,500 |
2020/04/22 | 864 | 877 | 864 | 875 | 1,800 |
2020/04/21 | 868 | 892 | 868 | 874 | 2,700 |
2020/04/20 | 877 | 897 | 868 | 868 | 4,700 |
2020/04/17 | 872 | 900 | 872 | 874 | 4,300 |
2020/04/16 | 873 | 875 | 859 | 867 | 6,100 |
2020/04/15 | 882 | 883 | 859 | 873 | 4,900 |
2020/04/14 | 844 | 885 | 830 | 882 | 4,500 |
2020/04/13 | 860 | 861 | 833 | 833 | 1,800 |
2020/04/10 | 840 | 867 | 833 | 861 | 3,100 |
2020/04/09 | 825 | 849 | 825 | 845 | 7,500 |
2020/04/08 | 776 | 885 | 776 | 885 | 4,500 |
2020/04/07 | 759 | 810 | 759 | 776 | 5,300 |
2020/04/06 | 755 | 799 | 755 | 788 | 6,800 |
2020/04/03 | 767 | 767 | 706 | 740 | 4,400 |
2020/04/02 | 812 | 812 | 772 | 787 | 3,900 |
2020/04/01 | 836 | 903 | 833 | 833 | 10,000 |
2020/03/31 | 866 | 867 | 833 | 851 | 6,400 |
2020/03/30 | 910 | 910 | 814 | 882 | 9,300 |
2020/03/27 | 862 | 934 | 850 | 921 | 16,900 |
2020/03/26 | 865 | 865 | 830 | 846 | 9,200 |
2020/03/25 | 864 | 864 | 810 | 835 | 51,000 |
2020/03/24 | 827 | 834 | 799 | 834 | 8,500 |
2020/03/23 | 738 | 783 | 738 | 769 | 16,900 |
2020/03/19 | 737 | 737 | 717 | 730 | 6,600 |
2020/03/18 | 698 | 743 | 698 | 707 | 46,200 |
2020/03/17 | 722 | 747 | 696 | 725 | 9,000 |
2020/03/16 | 720 | 742 | 720 | 722 | 4,000 |
2020/03/13 | 710 | 735 | 664 | 695 | 19,000 |
2020/03/12 | 847 | 847 | 807 | 807 | 5,800 |
2020/03/11 | 843 | 888 | 843 | 865 | 2,600 |
2020/03/10 | 830 | 875 | 825 | 832 | 1,300 |
2020/03/09 | 860 | 860 | 830 | 830 | 4,700 |
2020/03/06 | 877 | 888 | 864 | 864 | 3,800 |
2020/03/05 | 887 | 895 | 887 | 892 | 6,200 |
2020/03/04 | 887 | 887 | 878 | 878 | 1,600 |
2020/03/03 | 909 | 939 | 883 | 883 | 7,700 |
2020/03/02 | 850 | 917 | 845 | 909 | 9,400 |
2020/02/28 | 884 | 891 | 865 | 865 | 5,100 |
2020/02/27 | 936 | 940 | 898 | 899 | 8,500 |
2020/02/26 | 932 | 950 | 922 | 929 | 6,700 |
2020/02/25 | 942 | 942 | 917 | 917 | 5,100 |
2020/02/21 | 988 | 988 | 976 | 984 | 1,300 |
2020/02/20 | 993 | 995 | 985 | 985 | 2,500 |
2020/02/19 | 1,030 | 1,030 | 993 | 993 | 1,400 |
2020/02/18 | 1,022 | 1,022 | 993 | 993 | 3,300 |
2020/02/17 | 1,019 | 1,035 | 1,019 | 1,022 | 1,700 |
2020/02/14 | 1,004 | 1,019 | 1,004 | 1,019 | 3,100 |
2020/02/13 | 1,020 | 1,042 | 1,009 | 1,026 | 2,300 |
2020/02/12 | 1,012 | 1,039 | 1,003 | 1,032 | 1,500 |
2020/02/10 | 1,043 | 1,043 | 1,011 | 1,020 | 2,200 |
2020/02/07 | 1,028 | 1,046 | 1,028 | 1,045 | 1,300 |
2020/02/06 | 1,046 | 1,046 | 1,017 | 1,026 | 5,700 |
2020/02/05 | 1,029 | 1,046 | 1,025 | 1,030 | 3,300 |
2020/02/04 | 1,002 | 1,030 | 1,002 | 1,029 | 1,100 |
2020/02/03 | 1,001 | 1,046 | 1,001 | 1,032 | 3,800 |
2020/01/31 | 1,031 | 1,037 | 1,021 | 1,035 | 5,900 |
2020/01/30 | 1,030 | 1,047 | 1,001 | 1,047 | 14,200 |
2020/01/29 | 1,030 | 1,034 | 1,011 | 1,011 | 6,100 |
2020/01/28 | 1,025 | 1,050 | 1,018 | 1,021 | 10,700 |
2020/01/27 | 1,023 | 1,030 | 1,000 | 1,011 | 6,600 |
2020/01/24 | 1,036 | 1,036 | 1,013 | 1,023 | 3,600 |
2020/01/23 | 1,030 | 1,036 | 1,028 | 1,030 | 1,700 |
2020/01/22 | 1,029 | 1,036 | 1,022 | 1,022 | 3,800 |
2020/01/21 | 1,030 | 1,037 | 1,030 | 1,032 | 700 |
2020/01/20 | 1,032 | 1,034 | 1,030 | 1,030 | 900 |
2020/01/17 | 1,030 | 1,040 | 1,018 | 1,032 | 4,900 |
2020/01/16 | 1,033 | 1,033 | 1,030 | 1,030 | 2,800 |
2020/01/15 | 1,039 | 1,039 | 1,030 | 1,033 | 1,900 |
2020/01/14 | 1,031 | 1,035 | 1,019 | 1,022 | 1,900 |
2020/01/10 | 1,037 | 1,037 | 1,030 | 1,035 | 700 |
2020/01/09 | 1,049 | 1,049 | 1,030 | 1,030 | 2,300 |
2020/01/08 | 1,031 | 1,031 | 1,012 | 1,028 | 4,000 |
2020/01/07 | 1,048 | 1,048 | 1,031 | 1,031 | 1,900 |
2020/01/06 | 1,030 | 1,036 | 1,030 | 1,031 | 4,000 |