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 |
---|---|---|---|---|---|
2021/12/30 | 908 | 915 | 908 | 909 | 5,300 |
2021/12/29 | 907 | 908 | 895 | 908 | 8,000 |
2021/12/28 | 899 | 907 | 895 | 901 | 7,000 |
2021/12/27 | 896 | 900 | 894 | 897 | 4,600 |
2021/12/24 | 895 | 925 | 891 | 896 | 18,100 |
2021/12/23 | 895 | 899 | 894 | 895 | 8,000 |
2021/12/22 | 898 | 899 | 896 | 899 | 4,900 |
2021/12/21 | 908 | 908 | 898 | 898 | 4,600 |
2021/12/20 | 900 | 907 | 900 | 900 | 4,300 |
2021/12/17 | 911 | 918 | 911 | 918 | 3,400 |
2021/12/16 | 911 | 911 | 908 | 911 | 1,500 |
2021/12/15 | 905 | 917 | 905 | 912 | 2,500 |
2021/12/14 | 904 | 911 | 902 | 902 | 4,100 |
2021/12/13 | 908 | 908 | 903 | 904 | 2,000 |
2021/12/10 | 939 | 939 | 900 | 900 | 7,500 |
2021/12/09 | 921 | 930 | 921 | 930 | 8,500 |
2021/12/08 | 910 | 921 | 908 | 921 | 2,600 |
2021/12/07 | 912 | 915 | 904 | 915 | 2,800 |
2021/12/06 | 902 | 910 | 902 | 907 | 2,400 |
2021/12/03 | 899 | 905 | 899 | 901 | 1,300 |
2021/12/02 | 899 | 908 | 899 | 899 | 3,600 |
2021/12/01 | 891 | 910 | 891 | 903 | 4,700 |
2021/11/30 | 910 | 910 | 899 | 900 | 4,300 |
2021/11/29 | 906 | 913 | 904 | 910 | 4,900 |
2021/11/26 | 915 | 915 | 906 | 906 | 2,600 |
2021/11/25 | 911 | 927 | 911 | 915 | 2,700 |
2021/11/24 | 909 | 911 | 909 | 911 | 300 |
2021/11/22 | 915 | 919 | 915 | 915 | 900 |
2021/11/19 | 920 | 920 | 914 | 914 | 2,400 |
2021/11/18 | 914 | 920 | 908 | 920 | 1,500 |
2021/11/17 | 920 | 930 | 909 | 909 | 4,500 |
2021/11/16 | 913 | 927 | 911 | 919 | 3,700 |
2021/11/15 | 912 | 912 | 904 | 910 | 4,200 |
2021/11/12 | 905 | 919 | 905 | 916 | 3,600 |
2021/11/11 | 912 | 914 | 905 | 905 | 1,600 |
2021/11/10 | 922 | 922 | 915 | 916 | 1,600 |
2021/11/09 | 934 | 934 | 914 | 916 | 5,700 |
2021/11/08 | 943 | 944 | 934 | 934 | 3,800 |
2021/11/05 | 940 | 943 | 937 | 943 | 3,700 |
2021/11/04 | 938 | 944 | 923 | 944 | 8,400 |
2021/11/02 | 927 | 941 | 927 | 941 | 5,600 |
2021/11/01 | 915 | 938 | 915 | 938 | 12,600 |
2021/10/29 | 938 | 945 | 921 | 944 | 11,500 |
2021/10/28 | 900 | 948 | 900 | 947 | 49,300 |
2021/10/27 | 900 | 906 | 900 | 900 | 3,700 |
2021/10/26 | 910 | 918 | 900 | 900 | 7,200 |
2021/10/25 | 902 | 910 | 902 | 904 | 5,000 |
2021/10/22 | 918 | 920 | 901 | 901 | 8,000 |
2021/10/21 | 924 | 930 | 918 | 919 | 2,100 |
2021/10/20 | 926 | 928 | 921 | 921 | 4,300 |
2021/10/19 | 923 | 930 | 922 | 925 | 1,500 |
2021/10/18 | 912 | 922 | 912 | 917 | 3,700 |
2021/10/15 | 924 | 925 | 900 | 911 | 10,400 |
2021/10/14 | 912 | 917 | 910 | 917 | 3,500 |
2021/10/13 | 922 | 922 | 912 | 919 | 4,500 |
2021/10/12 | 924 | 924 | 916 | 917 | 4,000 |
2021/10/11 | 919 | 932 | 919 | 926 | 1,500 |
2021/10/08 | 920 | 927 | 917 | 919 | 3,000 |
2021/10/07 | 921 | 923 | 920 | 920 | 1,900 |
2021/10/06 | 928 | 928 | 919 | 919 | 3,000 |
2021/10/05 | 935 | 935 | 923 | 928 | 2,900 |
2021/10/04 | 939 | 939 | 930 | 934 | 2,100 |
2021/10/01 | 923 | 935 | 920 | 920 | 4,100 |
2021/09/30 | 941 | 941 | 931 | 934 | 2,700 |
2021/09/29 | 924 | 935 | 923 | 923 | 5,800 |
2021/09/28 | 949 | 949 | 941 | 947 | 7,900 |
2021/09/27 | 948 | 953 | 947 | 953 | 3,900 |
2021/09/24 | 943 | 952 | 942 | 951 | 5,300 |
2021/09/22 | 943 | 944 | 941 | 941 | 3,300 |
2021/09/21 | 951 | 955 | 947 | 947 | 5,000 |
2021/09/17 | 955 | 956 | 951 | 955 | 7,100 |
2021/09/16 | 953 | 954 | 942 | 952 | 10,800 |
2021/09/15 | 950 | 953 | 945 | 953 | 4,700 |
2021/09/14 | 937 | 951 | 936 | 951 | 10,600 |
2021/09/13 | 936 | 939 | 934 | 939 | 3,200 |
2021/09/10 | 926 | 936 | 926 | 936 | 8,100 |
2021/09/09 | 931 | 932 | 925 | 932 | 4,400 |
2021/09/08 | 925 | 931 | 925 | 931 | 7,000 |
2021/09/07 | 926 | 928 | 922 | 925 | 6,100 |
2021/09/06 | 926 | 927 | 921 | 925 | 3,200 |
2021/09/03 | 936 | 936 | 918 | 921 | 16,700 |
2021/09/02 | 906 | 950 | 906 | 950 | 8,000 |
2021/09/01 | 905 | 908 | 905 | 906 | 1,700 |
2021/08/31 | 909 | 909 | 905 | 905 | 1,900 |
2021/08/30 | 906 | 909 | 906 | 909 | 1,600 |
2021/08/27 | 906 | 907 | 905 | 905 | 1,300 |
2021/08/26 | 912 | 912 | 907 | 907 | 1,600 |
2021/08/25 | 909 | 909 | 906 | 908 | 1,600 |
2021/08/24 | 910 | 910 | 903 | 909 | 2,600 |
2021/08/23 | 904 | 910 | 899 | 910 | 4,800 |
2021/08/20 | 903 | 903 | 897 | 902 | 4,700 |
2021/08/19 | 903 | 906 | 901 | 901 | 2,500 |
2021/08/18 | 904 | 909 | 903 | 908 | 3,200 |
2021/08/17 | 900 | 905 | 900 | 902 | 3,500 |
2021/08/16 | 907 | 907 | 901 | 903 | 5,400 |
2021/08/13 | 905 | 908 | 902 | 907 | 2,800 |
2021/08/12 | 903 | 906 | 902 | 903 | 1,900 |
2021/08/11 | 904 | 904 | 900 | 903 | 3,100 |
2021/08/10 | 903 | 905 | 901 | 901 | 2,200 |
2021/08/06 | 910 | 910 | 901 | 906 | 1,500 |
2021/08/05 | 901 | 904 | 899 | 900 | 2,000 |
2021/08/04 | 902 | 908 | 902 | 903 | 1,200 |
2021/08/03 | 908 | 908 | 902 | 902 | 1,200 |
2021/08/02 | 900 | 912 | 900 | 912 | 4,300 |
2021/07/30 | 901 | 903 | 900 | 900 | 1,400 |
2021/07/29 | 906 | 906 | 898 | 901 | 3,000 |
2021/07/28 | 905 | 905 | 902 | 905 | 1,400 |
2021/07/27 | 903 | 905 | 901 | 905 | 1,700 |
2021/07/26 | 906 | 906 | 901 | 903 | 2,900 |
2021/07/21 | 896 | 901 | 896 | 898 | 1,800 |
2021/07/20 | 895 | 897 | 895 | 895 | 3,400 |
2021/07/19 | 898 | 899 | 896 | 896 | 4,300 |
2021/07/16 | 900 | 900 | 898 | 898 | 5,500 |
2021/07/15 | 899 | 902 | 898 | 899 | 6,000 |
2021/07/14 | 905 | 906 | 894 | 895 | 9,800 |
2021/07/13 | 910 | 910 | 898 | 906 | 19,300 |
2021/07/12 | 918 | 927 | 905 | 910 | 22,600 |
2021/07/09 | 903 | 925 | 902 | 917 | 10,200 |
2021/07/08 | 935 | 942 | 910 | 910 | 15,100 |
2021/07/07 | 950 | 950 | 934 | 935 | 14,400 |
2021/07/06 | 970 | 978 | 935 | 963 | 92,500 |
2021/07/05 | 898 | 902 | 895 | 895 | 3,500 |
2021/07/02 | 895 | 895 | 893 | 895 | 3,300 |
2021/07/01 | 898 | 899 | 895 | 897 | 2,600 |
2021/06/30 | 900 | 900 | 895 | 895 | 1,500 |
2021/06/29 | 897 | 900 | 894 | 900 | 3,300 |
2021/06/28 | 896 | 902 | 896 | 902 | 3,800 |
2021/06/25 | 898 | 899 | 896 | 897 | 2,500 |
2021/06/24 | 900 | 902 | 897 | 897 | 1,800 |
2021/06/23 | 896 | 901 | 896 | 901 | 1,500 |
2021/06/22 | 897 | 897 | 893 | 896 | 2,700 |
2021/06/21 | 900 | 900 | 890 | 890 | 9,700 |
2021/06/18 | 902 | 907 | 900 | 900 | 3,900 |
2021/06/17 | 900 | 903 | 900 | 901 | 1,600 |
2021/06/16 | 900 | 903 | 900 | 900 | 2,100 |
2021/06/15 | 899 | 903 | 899 | 899 | 4,000 |
2021/06/14 | 900 | 905 | 898 | 898 | 2,800 |
2021/06/11 | 905 | 905 | 897 | 897 | 5,700 |
2021/06/10 | 903 | 903 | 895 | 897 | 3,000 |
2021/06/09 | 902 | 902 | 894 | 895 | 2,000 |
2021/06/08 | 895 | 895 | 893 | 895 | 2,000 |
2021/06/07 | 895 | 897 | 895 | 895 | 2,400 |
2021/06/04 | 893 | 896 | 892 | 895 | 3,800 |
2021/06/03 | 892 | 895 | 892 | 893 | 2,500 |
2021/06/02 | 892 | 895 | 891 | 892 | 2,800 |
2021/06/01 | 897 | 902 | 893 | 893 | 2,700 |
2021/05/31 | 895 | 896 | 892 | 894 | 4,100 |
2021/05/28 | 892 | 895 | 892 | 895 | 3,900 |
2021/05/27 | 895 | 898 | 891 | 892 | 4,900 |
2021/05/26 | 895 | 901 | 895 | 895 | 6,900 |
2021/05/25 | 908 | 908 | 895 | 895 | 7,100 |
2021/05/24 | 923 | 923 | 901 | 908 | 6,600 |
2021/05/21 | 917 | 922 | 915 | 915 | 2,900 |
2021/05/20 | 909 | 918 | 909 | 916 | 2,800 |
2021/05/19 | 910 | 919 | 907 | 907 | 6,200 |
2021/05/18 | 904 | 909 | 904 | 909 | 2,100 |
2021/05/17 | 904 | 909 | 901 | 902 | 45,400 |
2021/05/14 | 899 | 903 | 897 | 897 | 4,500 |
2021/05/13 | 898 | 908 | 896 | 896 | 4,600 |
2021/05/12 | 914 | 914 | 895 | 899 | 16,000 |
2021/05/11 | 919 | 920 | 915 | 915 | 8,300 |
2021/05/10 | 925 | 928 | 918 | 921 | 9,100 |
2021/05/07 | 902 | 960 | 902 | 925 | 53,900 |
2021/05/06 | 909 | 912 | 901 | 901 | 10,500 |
2021/04/30 | 908 | 908 | 900 | 906 | 9,700 |
2021/04/28 | 903 | 903 | 893 | 893 | 7,200 |
2021/04/27 | 906 | 909 | 901 | 901 | 3,500 |
2021/04/26 | 909 | 909 | 903 | 906 | 4,100 |
2021/04/23 | 905 | 907 | 905 | 905 | 1,500 |
2021/04/22 | 913 | 913 | 905 | 907 | 3,200 |
2021/04/21 | 900 | 910 | 900 | 907 | 5,300 |
2021/04/20 | 908 | 910 | 902 | 904 | 7,200 |
2021/04/19 | 911 | 914 | 908 | 912 | 4,400 |
2021/04/16 | 908 | 913 | 905 | 905 | 1,900 |
2021/04/15 | 910 | 914 | 905 | 905 | 1,800 |
2021/04/14 | 914 | 914 | 907 | 913 | 3,000 |
2021/04/13 | 909 | 920 | 909 | 914 | 5,200 |
2021/04/12 | 914 | 915 | 908 | 908 | 7,800 |
2021/04/09 | 890 | 909 | 890 | 906 | 7,400 |
2021/04/08 | 900 | 902 | 892 | 892 | 10,700 |
2021/04/07 | 895 | 903 | 895 | 903 | 8,000 |
2021/04/06 | 906 | 908 | 891 | 895 | 9,200 |
2021/04/05 | 906 | 914 | 905 | 908 | 11,000 |
2021/04/02 | 895 | 914 | 895 | 901 | 17,700 |
2021/04/01 | 900 | 904 | 895 | 895 | 21,500 |
2021/03/31 | 916 | 918 | 903 | 909 | 13,800 |
2021/03/30 | 937 | 937 | 912 | 912 | 60,300 |
2021/03/29 | 960 | 962 | 943 | 949 | 121,000 |
2021/03/26 | 951 | 965 | 951 | 957 | 21,800 |
2021/03/25 | 943 | 962 | 942 | 951 | 23,400 |
2021/03/24 | 933 | 941 | 931 | 937 | 16,300 |
2021/03/23 | 990 | 990 | 933 | 933 | 23,700 |
2021/03/22 | 983 | 993 | 972 | 990 | 30,300 |
2021/03/19 | 953 | 988 | 933 | 980 | 74,100 |
2021/03/18 | 923 | 925 | 920 | 923 | 48,200 |
2021/03/17 | 916 | 918 | 914 | 916 | 53,200 |
2021/03/16 | 919 | 920 | 914 | 918 | 22,100 |
2021/03/15 | 916 | 916 | 912 | 914 | 30,900 |
2021/03/12 | 918 | 919 | 912 | 916 | 47,300 |
2021/03/11 | 916 | 919 | 915 | 916 | 8,600 |
2021/03/10 | 918 | 918 | 914 | 918 | 16,600 |
2021/03/09 | 919 | 919 | 914 | 918 | 7,200 |
2021/03/08 | 915 | 919 | 910 | 915 | 8,100 |
2021/03/05 | 908 | 908 | 902 | 908 | 8,800 |
2021/03/04 | 908 | 911 | 900 | 911 | 7,900 |
2021/03/03 | 899 | 901 | 898 | 901 | 7,100 |
2021/03/02 | 895 | 897 | 894 | 896 | 9,100 |
2021/03/01 | 896 | 896 | 889 | 895 | 10,100 |
2021/02/26 | 881 | 888 | 881 | 881 | 35,100 |
2021/02/25 | 888 | 891 | 882 | 882 | 8,400 |
2021/02/24 | 886 | 887 | 884 | 886 | 5,300 |
2021/02/22 | 887 | 893 | 883 | 883 | 14,400 |
2021/02/19 | 893 | 895 | 887 | 887 | 18,700 |
2021/02/18 | 900 | 901 | 897 | 897 | 5,500 |
2021/02/17 | 905 | 906 | 900 | 900 | 8,700 |
2021/02/16 | 900 | 908 | 900 | 905 | 8,100 |
2021/02/15 | 896 | 902 | 896 | 900 | 11,200 |
2021/02/12 | 905 | 905 | 891 | 900 | 24,400 |
2021/02/10 | 894 | 904 | 886 | 886 | 10,000 |
2021/02/09 | 904 | 905 | 890 | 890 | 7,300 |
2021/02/08 | 900 | 903 | 895 | 903 | 18,000 |
2021/02/05 | 894 | 899 | 894 | 895 | 17,700 |
2021/02/04 | 891 | 896 | 890 | 895 | 9,300 |
2021/02/03 | 892 | 895 | 886 | 891 | 6,400 |
2021/02/02 | 883 | 889 | 883 | 888 | 3,300 |
2021/02/01 | 882 | 885 | 879 | 879 | 9,900 |
2021/01/29 | 888 | 888 | 881 | 881 | 10,000 |
2021/01/28 | 884 | 900 | 882 | 887 | 38,300 |
2021/01/27 | 886 | 889 | 883 | 884 | 5,800 |
2021/01/26 | 881 | 887 | 880 | 885 | 5,100 |
2021/01/25 | 888 | 890 | 880 | 880 | 11,400 |
2021/01/22 | 888 | 897 | 886 | 886 | 16,800 |
2021/01/21 | 886 | 889 | 885 | 886 | 7,300 |
2021/01/20 | 903 | 907 | 885 | 885 | 9,800 |
2021/01/19 | 906 | 906 | 901 | 901 | 3,800 |
2021/01/18 | 912 | 916 | 906 | 906 | 8,100 |
2021/01/15 | 920 | 920 | 910 | 910 | 6,100 |
2021/01/14 | 918 | 919 | 910 | 918 | 2,800 |
2021/01/13 | 909 | 918 | 908 | 918 | 3,200 |
2021/01/12 | 906 | 919 | 906 | 908 | 8,900 |
2021/01/08 | 912 | 917 | 908 | 917 | 11,200 |
2021/01/07 | 903 | 920 | 903 | 920 | 8,700 |
2021/01/06 | 890 | 899 | 890 | 890 | 5,900 |
2021/01/05 | 898 | 903 | 884 | 884 | 7,100 |
2021/01/04 | 908 | 909 | 894 | 894 | 7,400 |