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 |
---|---|---|---|---|---|
2023/12/29 | 880 | 880 | 873 | 880 | 2,100 |
2023/12/28 | 870 | 882 | 870 | 877 | 2,400 |
2023/12/27 | 866 | 873 | 864 | 873 | 3,400 |
2023/12/26 | 866 | 867 | 863 | 863 | 2,600 |
2023/12/25 | 865 | 867 | 863 | 866 | 800 |
2023/12/22 | 864 | 867 | 864 | 865 | 1,000 |
2023/12/21 | 862 | 870 | 862 | 866 | 1,600 |
2023/12/20 | 873 | 881 | 866 | 867 | 7,600 |
2023/12/19 | 874 | 874 | 870 | 873 | 2,100 |
2023/12/18 | 864 | 886 | 863 | 866 | 6,600 |
2023/12/15 | 861 | 868 | 861 | 863 | 3,200 |
2023/12/14 | 863 | 869 | 857 | 861 | 2,700 |
2023/12/13 | 857 | 866 | 857 | 857 | 2,500 |
2023/12/12 | 867 | 872 | 856 | 857 | 4,400 |
2023/12/11 | 863 | 873 | 862 | 873 | 5,000 |
2023/12/08 | 881 | 881 | 863 | 863 | 9,300 |
2023/12/07 | 872 | 895 | 868 | 881 | 7,900 |
2023/12/06 | 865 | 877 | 865 | 872 | 3,500 |
2023/12/05 | 862 | 873 | 862 | 865 | 3,100 |
2023/12/04 | 864 | 865 | 862 | 862 | 2,000 |
2023/12/01 | 859 | 861 | 859 | 861 | 1,600 |
2023/11/30 | 851 | 859 | 851 | 859 | 1,500 |
2023/11/29 | 851 | 855 | 851 | 851 | 2,800 |
2023/11/28 | 853 | 853 | 847 | 849 | 4,300 |
2023/11/27 | 853 | 857 | 852 | 853 | 2,700 |
2023/11/24 | 856 | 863 | 851 | 851 | 4,600 |
2023/11/22 | 863 | 863 | 856 | 856 | 2,300 |
2023/11/21 | 860 | 875 | 860 | 867 | 2,500 |
2023/11/20 | 871 | 871 | 867 | 867 | 1,300 |
2023/11/17 | 857 | 877 | 857 | 871 | 1,500 |
2023/11/16 | 870 | 879 | 857 | 857 | 4,900 |
2023/11/15 | 876 | 878 | 865 | 870 | 2,700 |
2023/11/14 | 879 | 879 | 877 | 878 | 1,800 |
2023/11/13 | 855 | 878 | 853 | 878 | 7,200 |
2023/11/10 | 843 | 861 | 842 | 851 | 7,400 |
2023/11/09 | 839 | 850 | 838 | 838 | 1,800 |
2023/11/08 | 853 | 859 | 839 | 839 | 5,400 |
2023/11/07 | 884 | 888 | 851 | 851 | 11,100 |
2023/11/06 | 880 | 880 | 867 | 876 | 4,500 |
2023/11/02 | 879 | 883 | 874 | 880 | 3,600 |
2023/11/01 | 860 | 887 | 860 | 882 | 8,000 |
2023/10/31 | 844 | 873 | 821 | 860 | 26,900 |
2023/10/30 | 885 | 887 | 841 | 841 | 65,000 |
2023/10/27 | 877 | 901 | 875 | 889 | 4,000 |
2023/10/26 | 895 | 902 | 867 | 877 | 5,700 |
2023/10/25 | 878 | 897 | 878 | 896 | 2,200 |
2023/10/24 | 876 | 879 | 864 | 878 | 9,100 |
2023/10/23 | 875 | 880 | 870 | 876 | 7,500 |
2023/10/20 | 865 | 876 | 865 | 875 | 2,300 |
2023/10/19 | 873 | 873 | 866 | 869 | 5,200 |
2023/10/18 | 863 | 874 | 863 | 871 | 1,900 |
2023/10/17 | 864 | 877 | 863 | 863 | 2,700 |
2023/10/16 | 850 | 870 | 841 | 867 | 15,900 |
2023/10/13 | 878 | 878 | 840 | 850 | 6,700 |
2023/10/12 | 880 | 884 | 873 | 879 | 4,600 |
2023/10/11 | 872 | 881 | 871 | 872 | 6,000 |
2023/10/10 | 877 | 877 | 865 | 872 | 6,000 |
2023/10/06 | 877 | 885 | 871 | 871 | 3,600 |
2023/10/05 | 874 | 886 | 874 | 877 | 5,800 |
2023/10/04 | 868 | 881 | 862 | 874 | 9,500 |
2023/10/03 | 888 | 889 | 868 | 868 | 13,100 |
2023/10/02 | 905 | 913 | 880 | 880 | 10,700 |
2023/09/29 | 922 | 922 | 884 | 908 | 10,500 |
2023/09/28 | 909 | 915 | 895 | 895 | 8,100 |
2023/09/27 | 910 | 917 | 900 | 917 | 7,100 |
2023/09/26 | 912 | 912 | 902 | 911 | 4,500 |
2023/09/25 | 908 | 921 | 893 | 912 | 13,000 |
2023/09/22 | 885 | 922 | 883 | 908 | 15,600 |
2023/09/21 | 899 | 899 | 873 | 892 | 11,100 |
2023/09/20 | 886 | 896 | 886 | 887 | 5,900 |
2023/09/19 | 883 | 888 | 883 | 886 | 3,600 |
2023/09/15 | 885 | 888 | 882 | 883 | 5,300 |
2023/09/14 | 882 | 885 | 882 | 885 | 1,000 |
2023/09/13 | 869 | 889 | 869 | 885 | 9,800 |
2023/09/12 | 865 | 893 | 865 | 876 | 3,800 |
2023/09/11 | 871 | 874 | 862 | 868 | 6,100 |
2023/09/08 | 874 | 880 | 861 | 862 | 7,200 |
2023/09/07 | 877 | 884 | 875 | 884 | 2,100 |
2023/09/06 | 886 | 886 | 872 | 877 | 1,900 |
2023/09/05 | 888 | 888 | 872 | 886 | 5,700 |
2023/09/04 | 867 | 891 | 861 | 890 | 10,000 |
2023/09/01 | 861 | 867 | 847 | 867 | 9,700 |
2023/08/31 | 861 | 861 | 851 | 856 | 3,300 |
2023/08/30 | 867 | 870 | 861 | 861 | 2,900 |
2023/08/29 | 863 | 868 | 854 | 867 | 4,000 |
2023/08/28 | 872 | 872 | 856 | 864 | 1,800 |
2023/08/25 | 865 | 883 | 862 | 871 | 7,800 |
2023/08/24 | 866 | 886 | 851 | 880 | 17,400 |
2023/08/23 | 857 | 873 | 852 | 869 | 10,100 |
2023/08/22 | 847 | 869 | 825 | 857 | 22,500 |
2023/08/21 | 848 | 851 | 846 | 847 | 1,400 |
2023/08/18 | 830 | 853 | 830 | 846 | 9,600 |
2023/08/17 | 830 | 846 | 817 | 846 | 9,600 |
2023/08/16 | 846 | 852 | 825 | 826 | 7,400 |
2023/08/15 | 847 | 850 | 846 | 846 | 2,200 |
2023/08/14 | 846 | 849 | 844 | 846 | 3,200 |
2023/08/10 | 841 | 848 | 831 | 846 | 11,100 |
2023/08/09 | 853 | 853 | 836 | 840 | 6,600 |
2023/08/08 | 839 | 854 | 839 | 854 | 3,100 |
2023/08/07 | 812 | 841 | 812 | 839 | 58,400 |
2023/08/04 | 838 | 870 | 837 | 841 | 10,600 |
2023/08/03 | 845 | 855 | 838 | 849 | 15,100 |
2023/08/02 | 855 | 855 | 849 | 849 | 5,400 |
2023/08/01 | 864 | 864 | 851 | 863 | 3,700 |
2023/07/31 | 854 | 867 | 844 | 866 | 9,600 |
2023/07/28 | 854 | 865 | 841 | 841 | 41,700 |
2023/07/27 | 877 | 877 | 853 | 861 | 8,600 |
2023/07/26 | 865 | 879 | 864 | 877 | 12,600 |
2023/07/25 | 860 | 860 | 854 | 857 | 2,000 |
2023/07/24 | 844 | 863 | 840 | 860 | 9,200 |
2023/07/21 | 839 | 847 | 838 | 844 | 3,800 |
2023/07/20 | 854 | 857 | 838 | 838 | 6,500 |
2023/07/19 | 871 | 871 | 849 | 849 | 9,500 |
2023/07/18 | 853 | 872 | 853 | 867 | 12,800 |
2023/07/14 | 831 | 856 | 823 | 853 | 14,900 |
2023/07/13 | 841 | 844 | 830 | 831 | 8,200 |
2023/07/12 | 851 | 855 | 840 | 840 | 5,300 |
2023/07/11 | 884 | 885 | 851 | 851 | 9,400 |
2023/07/10 | 871 | 885 | 871 | 876 | 12,200 |
2023/07/07 | 875 | 881 | 871 | 871 | 5,000 |
2023/07/06 | 883 | 898 | 873 | 876 | 13,600 |
2023/07/05 | 875 | 890 | 867 | 887 | 25,100 |
2023/07/04 | 854 | 876 | 854 | 875 | 17,600 |
2023/07/03 | 837 | 859 | 836 | 854 | 22,000 |
2023/06/30 | 809 | 837 | 809 | 836 | 15,600 |
2023/06/29 | 808 | 809 | 806 | 809 | 4,200 |
2023/06/28 | 810 | 814 | 799 | 807 | 13,600 |
2023/06/27 | 807 | 811 | 807 | 810 | 1,300 |
2023/06/26 | 811 | 811 | 807 | 807 | 2,000 |
2023/06/23 | 813 | 813 | 806 | 806 | 2,600 |
2023/06/22 | 811 | 816 | 811 | 811 | 4,300 |
2023/06/21 | 811 | 814 | 808 | 811 | 3,100 |
2023/06/20 | 804 | 813 | 804 | 813 | 6,500 |
2023/06/19 | 815 | 815 | 798 | 804 | 9,800 |
2023/06/16 | 807 | 811 | 800 | 811 | 5,600 |
2023/06/15 | 809 | 813 | 802 | 805 | 3,800 |
2023/06/14 | 802 | 809 | 801 | 809 | 8,400 |
2023/06/13 | 790 | 805 | 787 | 801 | 16,500 |
2023/06/12 | 788 | 789 | 786 | 786 | 2,000 |
2023/06/09 | 783 | 786 | 782 | 783 | 7,000 |
2023/06/08 | 782 | 784 | 782 | 782 | 4,300 |
2023/06/07 | 782 | 788 | 782 | 782 | 5,900 |
2023/06/06 | 784 | 787 | 782 | 782 | 5,400 |
2023/06/05 | 783 | 788 | 782 | 784 | 3,900 |
2023/06/02 | 780 | 784 | 780 | 780 | 3,400 |
2023/06/01 | 778 | 784 | 778 | 779 | 4,900 |
2023/05/31 | 782 | 784 | 778 | 778 | 6,600 |
2023/05/30 | 788 | 794 | 780 | 780 | 10,500 |
2023/05/29 | 791 | 791 | 788 | 788 | 5,500 |
2023/05/26 | 796 | 796 | 784 | 784 | 9,600 |
2023/05/25 | 795 | 800 | 795 | 795 | 4,200 |
2023/05/24 | 795 | 799 | 794 | 795 | 3,200 |
2023/05/23 | 801 | 803 | 795 | 795 | 8,300 |
2023/05/22 | 808 | 810 | 800 | 803 | 9,200 |
2023/05/19 | 809 | 810 | 805 | 808 | 4,400 |
2023/05/18 | 803 | 808 | 799 | 808 | 5,400 |
2023/05/17 | 802 | 809 | 800 | 803 | 4,700 |
2023/05/16 | 809 | 810 | 802 | 802 | 7,500 |
2023/05/15 | 818 | 818 | 808 | 809 | 7,400 |
2023/05/12 | 808 | 818 | 805 | 815 | 8,200 |
2023/05/11 | 804 | 812 | 804 | 808 | 2,300 |
2023/05/10 | 804 | 809 | 804 | 806 | 2,700 |
2023/05/09 | 808 | 814 | 804 | 804 | 4,900 |
2023/05/08 | 809 | 814 | 808 | 808 | 3,600 |
2023/05/02 | 802 | 809 | 800 | 807 | 2,100 |
2023/05/01 | 804 | 806 | 798 | 805 | 2,700 |
2023/04/28 | 795 | 804 | 792 | 796 | 4,000 |
2023/04/27 | 790 | 802 | 790 | 791 | 42,000 |
2023/04/26 | 806 | 808 | 793 | 793 | 8,300 |
2023/04/25 | 810 | 819 | 802 | 808 | 6,300 |
2023/04/24 | 800 | 813 | 800 | 810 | 7,600 |
2023/04/21 | 796 | 802 | 796 | 796 | 2,800 |
2023/04/20 | 796 | 801 | 796 | 796 | 3,900 |
2023/04/19 | 805 | 810 | 797 | 797 | 10,300 |
2023/04/18 | 806 | 807 | 800 | 801 | 3,900 |
2023/04/17 | 805 | 805 | 800 | 800 | 3,700 |
2023/04/14 | 805 | 805 | 797 | 800 | 4,600 |
2023/04/13 | 808 | 808 | 800 | 800 | 3,000 |
2023/04/12 | 800 | 805 | 799 | 804 | 2,700 |
2023/04/11 | 804 | 804 | 795 | 800 | 4,400 |
2023/04/10 | 790 | 810 | 789 | 794 | 5,000 |
2023/04/07 | 789 | 793 | 784 | 784 | 8,500 |
2023/04/06 | 812 | 813 | 780 | 786 | 21,500 |
2023/04/05 | 824 | 824 | 814 | 814 | 8,400 |
2023/04/04 | 830 | 831 | 824 | 829 | 8,400 |
2023/04/03 | 839 | 842 | 829 | 830 | 8,000 |
2023/03/31 | 834 | 842 | 828 | 842 | 9,100 |
2023/03/30 | 855 | 855 | 834 | 834 | 45,700 |
2023/03/29 | 868 | 888 | 867 | 888 | 86,400 |
2023/03/28 | 867 | 868 | 864 | 867 | 16,200 |
2023/03/27 | 858 | 862 | 856 | 862 | 13,300 |
2023/03/24 | 848 | 858 | 848 | 855 | 7,900 |
2023/03/23 | 844 | 858 | 844 | 858 | 6,300 |
2023/03/22 | 853 | 854 | 840 | 854 | 9,700 |
2023/03/20 | 846 | 851 | 840 | 840 | 3,100 |
2023/03/17 | 853 | 853 | 846 | 846 | 3,000 |
2023/03/16 | 847 | 853 | 836 | 853 | 10,500 |
2023/03/15 | 832 | 853 | 832 | 847 | 10,600 |
2023/03/14 | 847 | 847 | 831 | 832 | 6,200 |
2023/03/13 | 846 | 849 | 841 | 847 | 8,400 |
2023/03/10 | 850 | 850 | 846 | 846 | 8,500 |
2023/03/09 | 843 | 850 | 843 | 850 | 6,200 |
2023/03/08 | 846 | 848 | 845 | 845 | 23,100 |
2023/03/07 | 845 | 846 | 840 | 845 | 6,600 |
2023/03/06 | 838 | 843 | 838 | 842 | 5,300 |
2023/03/03 | 838 | 838 | 831 | 837 | 10,100 |
2023/03/02 | 842 | 848 | 838 | 841 | 6,900 |
2023/03/01 | 846 | 846 | 836 | 838 | 4,100 |
2023/02/28 | 842 | 843 | 837 | 840 | 2,100 |
2023/02/27 | 835 | 847 | 834 | 847 | 13,800 |
2023/02/24 | 823 | 834 | 821 | 829 | 4,100 |
2023/02/22 | 820 | 822 | 812 | 815 | 3,800 |
2023/02/21 | 817 | 825 | 817 | 825 | 3,600 |
2023/02/20 | 815 | 823 | 815 | 817 | 3,000 |
2023/02/17 | 819 | 821 | 808 | 815 | 4,800 |
2023/02/16 | 820 | 820 | 815 | 819 | 5,400 |
2023/02/15 | 806 | 817 | 806 | 815 | 47,300 |
2023/02/14 | 819 | 819 | 806 | 811 | 5,600 |
2023/02/13 | 823 | 823 | 808 | 808 | 5,500 |
2023/02/10 | 810 | 820 | 810 | 820 | 2,300 |
2023/02/09 | 811 | 819 | 811 | 814 | 1,300 |
2023/02/08 | 818 | 818 | 810 | 810 | 1,300 |
2023/02/07 | 820 | 820 | 816 | 816 | 1,200 |
2023/02/06 | 819 | 819 | 815 | 815 | 1,900 |
2023/02/03 | 817 | 820 | 816 | 819 | 3,500 |
2023/02/02 | 816 | 817 | 810 | 817 | 4,100 |
2023/02/01 | 807 | 819 | 804 | 819 | 5,600 |
2023/01/31 | 784 | 808 | 784 | 808 | 6,500 |
2023/01/30 | 810 | 810 | 780 | 784 | 39,000 |
2023/01/27 | 805 | 809 | 805 | 808 | 3,500 |
2023/01/26 | 808 | 808 | 797 | 805 | 4,300 |
2023/01/25 | 806 | 807 | 799 | 807 | 4,500 |
2023/01/24 | 795 | 806 | 792 | 806 | 6,000 |
2023/01/23 | 788 | 795 | 787 | 795 | 3,700 |
2023/01/20 | 778 | 788 | 778 | 783 | 4,600 |
2023/01/19 | 781 | 788 | 778 | 778 | 5,100 |
2023/01/18 | 787 | 788 | 774 | 783 | 7,800 |
2023/01/17 | 771 | 776 | 771 | 774 | 5,800 |
2023/01/16 | 771 | 778 | 771 | 771 | 5,500 |
2023/01/13 | 778 | 786 | 770 | 770 | 9,200 |
2023/01/12 | 790 | 790 | 780 | 780 | 8,400 |
2023/01/11 | 791 | 804 | 791 | 791 | 5,100 |
2023/01/10 | 807 | 807 | 791 | 791 | 3,400 |
2023/01/06 | 793 | 802 | 793 | 802 | 3,000 |
2023/01/05 | 791 | 795 | 790 | 790 | 2,900 |
2023/01/04 | 803 | 815 | 790 | 790 | 3,900 |