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
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

このページの先頭へ