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 |
---|---|---|---|---|---|
2022/12/30 | 795 | 801 | 795 | 795 | 3,100 |
2022/12/29 | 801 | 804 | 795 | 795 | 7,900 |
2022/12/28 | 795 | 799 | 794 | 799 | 4,100 |
2022/12/27 | 798 | 812 | 795 | 795 | 3,600 |
2022/12/26 | 803 | 803 | 795 | 795 | 4,700 |
2022/12/23 | 817 | 817 | 804 | 804 | 2,000 |
2022/12/22 | 829 | 829 | 811 | 819 | 3,300 |
2022/12/21 | 826 | 842 | 817 | 832 | 11,300 |
2022/12/20 | 832 | 841 | 822 | 831 | 14,000 |
2022/12/19 | 828 | 837 | 826 | 837 | 10,000 |
2022/12/16 | 825 | 831 | 822 | 828 | 10,100 |
2022/12/15 | 816 | 825 | 816 | 825 | 4,100 |
2022/12/14 | 811 | 816 | 808 | 816 | 3,900 |
2022/12/13 | 801 | 808 | 798 | 803 | 6,800 |
2022/12/12 | 786 | 800 | 786 | 795 | 5,000 |
2022/12/09 | 785 | 789 | 780 | 786 | 7,100 |
2022/12/08 | 792 | 793 | 777 | 778 | 10,300 |
2022/12/07 | 800 | 800 | 784 | 784 | 7,000 |
2022/12/06 | 806 | 806 | 796 | 802 | 6,500 |
2022/12/05 | 826 | 826 | 806 | 806 | 3,900 |
2022/12/02 | 810 | 829 | 805 | 818 | 5,200 |
2022/12/01 | 820 | 823 | 812 | 816 | 3,700 |
2022/11/30 | 842 | 842 | 823 | 823 | 3,700 |
2022/11/29 | 840 | 843 | 831 | 839 | 7,200 |
2022/11/28 | 839 | 840 | 830 | 840 | 3,700 |
2022/11/25 | 836 | 836 | 826 | 834 | 4,200 |
2022/11/24 | 826 | 840 | 825 | 835 | 13,100 |
2022/11/22 | 814 | 825 | 811 | 825 | 7,900 |
2022/11/21 | 813 | 814 | 807 | 813 | 3,900 |
2022/11/18 | 807 | 812 | 807 | 810 | 3,700 |
2022/11/17 | 808 | 810 | 803 | 807 | 4,000 |
2022/11/16 | 801 | 814 | 796 | 806 | 29,100 |
2022/11/15 | 800 | 802 | 798 | 801 | 4,600 |
2022/11/14 | 797 | 804 | 797 | 800 | 28,800 |
2022/11/11 | 805 | 805 | 797 | 805 | 4,200 |
2022/11/10 | 772 | 804 | 772 | 798 | 8,600 |
2022/11/09 | 765 | 802 | 760 | 789 | 28,100 |
2022/11/08 | 765 | 766 | 761 | 765 | 11,200 |
2022/11/07 | 767 | 781 | 760 | 760 | 14,400 |
2022/11/04 | 799 | 799 | 760 | 772 | 47,300 |
2022/11/02 | 790 | 791 | 777 | 780 | 7,600 |
2022/11/01 | 793 | 794 | 788 | 790 | 2,600 |
2022/10/31 | 775 | 792 | 775 | 789 | 14,300 |
2022/10/28 | 782 | 785 | 774 | 774 | 33,700 |
2022/10/27 | 797 | 797 | 781 | 781 | 9,300 |
2022/10/26 | 809 | 811 | 804 | 807 | 3,000 |
2022/10/25 | 803 | 809 | 796 | 807 | 11,800 |
2022/10/24 | 805 | 805 | 793 | 794 | 4,400 |
2022/10/21 | 806 | 806 | 797 | 801 | 4,700 |
2022/10/20 | 799 | 805 | 795 | 802 | 13,500 |
2022/10/19 | 780 | 805 | 772 | 805 | 19,700 |
2022/10/18 | 783 | 783 | 770 | 778 | 3,200 |
2022/10/17 | 776 | 781 | 767 | 778 | 4,600 |
2022/10/14 | 784 | 784 | 769 | 776 | 6,600 |
2022/10/13 | 786 | 786 | 762 | 764 | 7,000 |
2022/10/12 | 803 | 803 | 781 | 786 | 5,800 |
2022/10/11 | 787 | 803 | 785 | 803 | 17,800 |
2022/10/07 | 772 | 791 | 766 | 788 | 9,500 |
2022/10/06 | 758 | 787 | 755 | 787 | 19,900 |
2022/10/05 | 773 | 773 | 764 | 766 | 6,400 |
2022/10/04 | 753 | 773 | 751 | 773 | 12,100 |
2022/10/03 | 756 | 756 | 750 | 752 | 6,900 |
2022/09/30 | 763 | 768 | 757 | 758 | 6,400 |
2022/09/29 | 755 | 778 | 755 | 774 | 11,500 |
2022/09/28 | 761 | 768 | 749 | 767 | 31,700 |
2022/09/27 | 782 | 785 | 771 | 771 | 16,300 |
2022/09/26 | 797 | 797 | 782 | 782 | 17,500 |
2022/09/22 | 797 | 801 | 797 | 797 | 7,200 |
2022/09/21 | 802 | 806 | 798 | 798 | 5,300 |
2022/09/20 | 798 | 801 | 798 | 801 | 6,100 |
2022/09/16 | 798 | 801 | 798 | 798 | 7,200 |
2022/09/15 | 800 | 804 | 798 | 798 | 5,300 |
2022/09/14 | 801 | 802 | 799 | 800 | 15,300 |
2022/09/13 | 804 | 805 | 802 | 802 | 6,000 |
2022/09/12 | 803 | 807 | 803 | 805 | 6,700 |
2022/09/09 | 802 | 810 | 802 | 803 | 11,100 |
2022/09/08 | 807 | 812 | 802 | 802 | 16,500 |
2022/09/07 | 814 | 814 | 807 | 808 | 11,000 |
2022/09/06 | 814 | 816 | 814 | 816 | 5,200 |
2022/09/05 | 815 | 817 | 815 | 815 | 3,500 |
2022/09/02 | 818 | 819 | 815 | 816 | 8,800 |
2022/09/01 | 823 | 823 | 818 | 818 | 8,000 |
2022/08/31 | 828 | 828 | 823 | 824 | 3,900 |
2022/08/30 | 821 | 828 | 821 | 828 | 4,000 |
2022/08/29 | 823 | 823 | 818 | 820 | 61,800 |
2022/08/26 | 824 | 829 | 824 | 829 | 3,900 |
2022/08/25 | 828 | 829 | 824 | 824 | 2,900 |
2022/08/24 | 826 | 827 | 823 | 824 | 10,100 |
2022/08/23 | 826 | 829 | 825 | 826 | 6,400 |
2022/08/22 | 827 | 829 | 826 | 827 | 3,400 |
2022/08/19 | 827 | 830 | 827 | 827 | 3,700 |
2022/08/18 | 826 | 829 | 826 | 826 | 7,700 |
2022/08/17 | 832 | 834 | 828 | 828 | 6,400 |
2022/08/16 | 832 | 836 | 832 | 832 | 6,200 |
2022/08/15 | 832 | 834 | 826 | 832 | 7,400 |
2022/08/12 | 828 | 837 | 827 | 836 | 7,400 |
2022/08/10 | 831 | 836 | 827 | 827 | 5,100 |
2022/08/09 | 838 | 841 | 830 | 831 | 4,300 |
2022/08/08 | 833 | 838 | 831 | 838 | 5,500 |
2022/08/05 | 834 | 837 | 833 | 833 | 3,200 |
2022/08/04 | 832 | 847 | 832 | 836 | 3,200 |
2022/08/03 | 848 | 848 | 830 | 831 | 8,200 |
2022/08/02 | 855 | 856 | 850 | 850 | 1,900 |
2022/08/01 | 854 | 854 | 848 | 854 | 3,300 |
2022/07/29 | 850 | 862 | 849 | 852 | 7,000 |
2022/07/28 | 850 | 860 | 850 | 860 | 6,400 |
2022/07/27 | 855 | 858 | 854 | 858 | 2,000 |
2022/07/26 | 859 | 860 | 856 | 857 | 2,600 |
2022/07/25 | 856 | 857 | 850 | 857 | 2,300 |
2022/07/22 | 859 | 859 | 854 | 854 | 4,400 |
2022/07/21 | 854 | 858 | 851 | 858 | 1,700 |
2022/07/20 | 854 | 861 | 852 | 853 | 8,600 |
2022/07/19 | 850 | 853 | 850 | 853 | 2,400 |
2022/07/15 | 844 | 848 | 844 | 847 | 1,900 |
2022/07/14 | 845 | 852 | 845 | 850 | 2,600 |
2022/07/13 | 836 | 845 | 835 | 841 | 2,200 |
2022/07/12 | 849 | 849 | 838 | 838 | 6,400 |
2022/07/11 | 844 | 850 | 842 | 849 | 5,700 |
2022/07/08 | 843 | 843 | 832 | 832 | 6,800 |
2022/07/07 | 839 | 845 | 835 | 845 | 2,600 |
2022/07/06 | 850 | 850 | 836 | 839 | 8,200 |
2022/07/05 | 840 | 851 | 840 | 850 | 7,300 |
2022/07/04 | 837 | 840 | 835 | 839 | 5,000 |
2022/07/01 | 831 | 836 | 829 | 829 | 4,600 |
2022/06/30 | 833 | 838 | 828 | 835 | 9,100 |
2022/06/29 | 838 | 841 | 828 | 828 | 9,000 |
2022/06/28 | 837 | 840 | 836 | 838 | 5,800 |
2022/06/27 | 837 | 839 | 837 | 837 | 4,300 |
2022/06/24 | 842 | 842 | 836 | 837 | 10,000 |
2022/06/23 | 840 | 842 | 837 | 838 | 4,300 |
2022/06/22 | 842 | 846 | 840 | 840 | 4,800 |
2022/06/21 | 842 | 857 | 841 | 841 | 3,900 |
2022/06/20 | 849 | 851 | 841 | 841 | 1,700 |
2022/06/17 | 855 | 856 | 846 | 846 | 5,000 |
2022/06/16 | 850 | 856 | 850 | 855 | 2,300 |
2022/06/15 | 852 | 861 | 848 | 848 | 4,500 |
2022/06/14 | 852 | 857 | 852 | 852 | 2,400 |
2022/06/13 | 854 | 860 | 854 | 854 | 2,600 |
2022/06/10 | 852 | 862 | 852 | 857 | 3,800 |
2022/06/09 | 861 | 864 | 859 | 864 | 3,800 |
2022/06/08 | 866 | 866 | 860 | 861 | 4,300 |
2022/06/07 | 866 | 866 | 859 | 863 | 1,600 |
2022/06/06 | 856 | 863 | 856 | 858 | 2,300 |
2022/06/03 | 866 | 866 | 857 | 862 | 1,100 |
2022/06/02 | 853 | 867 | 853 | 866 | 1,300 |
2022/06/01 | 853 | 866 | 853 | 863 | 1,500 |
2022/05/31 | 872 | 872 | 850 | 853 | 9,400 |
2022/05/30 | 857 | 864 | 853 | 857 | 7,500 |
2022/05/27 | 861 | 861 | 850 | 853 | 2,600 |
2022/05/26 | 868 | 868 | 851 | 853 | 4,400 |
2022/05/25 | 854 | 863 | 854 | 860 | 1,900 |
2022/05/24 | 857 | 862 | 856 | 862 | 2,500 |
2022/05/23 | 859 | 860 | 857 | 860 | 2,500 |
2022/05/20 | 865 | 865 | 850 | 859 | 2,800 |
2022/05/19 | 850 | 855 | 843 | 850 | 3,300 |
2022/05/18 | 852 | 859 | 850 | 859 | 4,100 |
2022/05/17 | 865 | 865 | 852 | 852 | 2,900 |
2022/05/16 | 877 | 877 | 862 | 863 | 4,300 |
2022/05/13 | 850 | 880 | 850 | 877 | 8,700 |
2022/05/12 | 865 | 866 | 855 | 856 | 5,800 |
2022/05/11 | 870 | 877 | 866 | 866 | 3,800 |
2022/05/10 | 871 | 877 | 871 | 872 | 4,200 |
2022/05/09 | 878 | 878 | 874 | 874 | 4,100 |
2022/05/06 | 878 | 880 | 875 | 875 | 7,000 |
2022/05/02 | 890 | 890 | 878 | 878 | 3,700 |
2022/04/28 | 886 | 891 | 882 | 891 | 4,900 |
2022/04/27 | 880 | 883 | 877 | 877 | 8,600 |
2022/04/26 | 880 | 881 | 880 | 880 | 1,500 |
2022/04/25 | 883 | 890 | 880 | 880 | 3,600 |
2022/04/22 | 898 | 898 | 895 | 895 | 700 |
2022/04/21 | 883 | 898 | 883 | 898 | 1,600 |
2022/04/20 | 893 | 895 | 893 | 895 | 900 |
2022/04/19 | 890 | 891 | 887 | 887 | 1,200 |
2022/04/18 | 893 | 899 | 881 | 881 | 4,400 |
2022/04/15 | 888 | 896 | 888 | 893 | 2,500 |
2022/04/14 | 885 | 888 | 885 | 888 | 800 |
2022/04/13 | 881 | 885 | 881 | 885 | 2,800 |
2022/04/12 | 882 | 888 | 882 | 886 | 2,900 |
2022/04/11 | 882 | 893 | 882 | 890 | 5,200 |
2022/04/08 | 902 | 902 | 883 | 885 | 11,300 |
2022/04/07 | 912 | 914 | 902 | 904 | 6,700 |
2022/04/06 | 928 | 931 | 925 | 925 | 3,900 |
2022/04/05 | 932 | 932 | 924 | 928 | 4,400 |
2022/04/04 | 923 | 930 | 915 | 923 | 3,100 |
2022/04/01 | 908 | 926 | 908 | 923 | 6,000 |
2022/03/31 | 919 | 929 | 909 | 911 | 11,300 |
2022/03/30 | 940 | 940 | 908 | 923 | 70,300 |
2022/03/29 | 939 | 954 | 934 | 954 | 114,500 |
2022/03/28 | 949 | 952 | 942 | 943 | 17,100 |
2022/03/25 | 949 | 949 | 941 | 949 | 9,700 |
2022/03/24 | 930 | 946 | 930 | 946 | 4,800 |
2022/03/23 | 934 | 945 | 933 | 945 | 8,200 |
2022/03/22 | 929 | 934 | 927 | 933 | 8,800 |
2022/03/18 | 919 | 928 | 915 | 928 | 4,500 |
2022/03/17 | 916 | 926 | 910 | 926 | 6,400 |
2022/03/16 | 919 | 920 | 902 | 910 | 11,700 |
2022/03/15 | 915 | 920 | 910 | 919 | 6,200 |
2022/03/14 | 918 | 921 | 912 | 921 | 10,500 |
2022/03/11 | 917 | 917 | 908 | 915 | 20,200 |
2022/03/10 | 895 | 912 | 888 | 912 | 30,400 |
2022/03/09 | 910 | 910 | 878 | 883 | 50,600 |
2022/03/08 | 907 | 908 | 894 | 896 | 36,600 |
2022/03/07 | 904 | 905 | 891 | 892 | 15,900 |
2022/03/04 | 919 | 919 | 903 | 903 | 12,500 |
2022/03/03 | 905 | 911 | 905 | 909 | 6,800 |
2022/03/02 | 909 | 911 | 905 | 905 | 7,500 |
2022/03/01 | 919 | 920 | 905 | 909 | 8,200 |
2022/02/28 | 910 | 914 | 900 | 907 | 9,600 |
2022/02/25 | 910 | 910 | 905 | 910 | 83,500 |
2022/02/24 | 908 | 910 | 903 | 910 | 3,500 |
2022/02/22 | 910 | 910 | 907 | 910 | 2,600 |
2022/02/21 | 922 | 923 | 916 | 923 | 12,500 |
2022/02/18 | 920 | 925 | 915 | 924 | 22,500 |
2022/02/17 | 914 | 916 | 911 | 911 | 5,400 |
2022/02/16 | 910 | 914 | 910 | 911 | 2,700 |
2022/02/15 | 912 | 916 | 910 | 910 | 3,900 |
2022/02/14 | 910 | 914 | 907 | 909 | 9,300 |
2022/02/10 | 907 | 910 | 900 | 910 | 15,000 |
2022/02/09 | 908 | 908 | 900 | 907 | 3,700 |
2022/02/08 | 904 | 907 | 896 | 902 | 3,200 |
2022/02/07 | 898 | 906 | 893 | 897 | 6,900 |
2022/02/04 | 906 | 906 | 893 | 899 | 11,100 |
2022/02/03 | 903 | 907 | 898 | 906 | 4,200 |
2022/02/02 | 886 | 900 | 886 | 900 | 4,400 |
2022/02/01 | 897 | 897 | 888 | 889 | 2,700 |
2022/01/31 | 885 | 889 | 884 | 889 | 5,200 |
2022/01/28 | 882 | 885 | 876 | 885 | 11,500 |
2022/01/27 | 883 | 883 | 875 | 875 | 5,100 |
2022/01/26 | 880 | 883 | 878 | 878 | 2,500 |
2022/01/25 | 881 | 886 | 880 | 880 | 3,800 |
2022/01/24 | 884 | 884 | 878 | 880 | 5,800 |
2022/01/21 | 878 | 885 | 878 | 884 | 10,300 |
2022/01/20 | 880 | 884 | 880 | 880 | 3,800 |
2022/01/19 | 895 | 895 | 878 | 878 | 14,300 |
2022/01/18 | 895 | 897 | 895 | 895 | 1,800 |
2022/01/17 | 899 | 902 | 895 | 895 | 5,800 |
2022/01/14 | 895 | 899 | 892 | 899 | 11,900 |
2022/01/13 | 898 | 898 | 894 | 894 | 2,600 |
2022/01/12 | 894 | 898 | 893 | 896 | 5,100 |
2022/01/11 | 902 | 902 | 893 | 895 | 6,900 |
2022/01/07 | 901 | 901 | 893 | 893 | 11,200 |
2022/01/06 | 900 | 900 | 895 | 895 | 6,600 |
2022/01/05 | 902 | 902 | 899 | 899 | 6,100 |
2022/01/04 | 900 | 907 | 898 | 904 | 7,200 |