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
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

このページの先頭へ