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 |
|---|---|---|---|---|---|
| 2024/04/26 | 870 | 872 | 856 | 856 | 10,700 |
| 2024/04/25 | 872 | 875 | 870 | 870 | 3,200 |
| 2024/04/24 | 873 | 877 | 870 | 872 | 5,700 |
| 2024/04/23 | 871 | 881 | 871 | 873 | 2,600 |
| 2024/04/22 | 870 | 878 | 870 | 871 | 3,200 |
| 2024/04/19 | 865 | 873 | 864 | 864 | 5,800 |
| 2024/04/18 | 868 | 888 | 868 | 873 | 7,500 |
| 2024/04/17 | 868 | 872 | 865 | 867 | 2,100 |
| 2024/04/16 | 880 | 880 | 863 | 868 | 10,100 |
| 2024/04/15 | 866 | 880 | 861 | 880 | 12,600 |
| 2024/04/12 | 871 | 876 | 866 | 868 | 5,000 |
| 2024/04/11 | 870 | 879 | 866 | 868 | 4,400 |
| 2024/04/10 | 875 | 879 | 872 | 873 | 5,400 |
| 2024/04/09 | 864 | 882 | 864 | 875 | 9,000 |
| 2024/04/08 | 865 | 868 | 861 | 867 | 6,300 |
| 2024/04/05 | 865 | 869 | 862 | 862 | 5,300 |
| 2024/04/04 | 869 | 869 | 866 | 867 | 4,800 |
| 2024/04/03 | 878 | 878 | 868 | 873 | 48,100 |
| 2024/04/02 | 881 | 882 | 863 | 863 | 8,400 |
| 2024/04/01 | 890 | 893 | 880 | 884 | 4,700 |
| 2024/03/29 | 876 | 889 | 876 | 889 | 9,800 |
| 2024/03/28 | 879 | 903 | 879 | 881 | 35,600 |
| 2024/03/27 | 940 | 942 | 912 | 913 | 111,700 |
| 2024/03/26 | 934 | 940 | 930 | 934 | 13,800 |
| 2024/03/25 | 933 | 935 | 925 | 927 | 13,000 |
| 2024/03/22 | 925 | 930 | 919 | 928 | 6,000 |
| 2024/03/21 | 930 | 933 | 916 | 919 | 10,800 |
| 2024/03/19 | 929 | 929 | 916 | 929 | 4,700 |
| 2024/03/18 | 920 | 930 | 905 | 929 | 13,800 |
| 2024/03/15 | 912 | 919 | 906 | 919 | 6,100 |
| 2024/03/14 | 905 | 912 | 900 | 912 | 7,400 |
| 2024/03/13 | 904 | 904 | 899 | 903 | 11,100 |
| 2024/03/12 | 889 | 899 | 889 | 899 | 3,200 |
| 2024/03/11 | 890 | 896 | 887 | 893 | 9,600 |
| 2024/03/08 | 888 | 900 | 888 | 897 | 10,900 |
| 2024/03/07 | 898 | 899 | 893 | 895 | 2,800 |
| 2024/03/06 | 890 | 902 | 883 | 894 | 14,100 |
| 2024/03/05 | 872 | 905 | 869 | 890 | 16,800 |
| 2024/03/04 | 871 | 872 | 868 | 868 | 5,200 |
| 2024/03/01 | 867 | 872 | 867 | 871 | 3,600 |
| 2024/02/29 | 872 | 872 | 865 | 867 | 5,700 |
| 2024/02/28 | 866 | 874 | 866 | 866 | 8,100 |
| 2024/02/27 | 868 | 869 | 865 | 865 | 3,600 |
| 2024/02/26 | 875 | 877 | 866 | 866 | 7,000 |
| 2024/02/22 | 871 | 874 | 870 | 873 | 2,100 |
| 2024/02/21 | 875 | 876 | 871 | 871 | 3,800 |
| 2024/02/20 | 875 | 880 | 875 | 876 | 2,500 |
| 2024/02/19 | 875 | 885 | 870 | 875 | 4,400 |
| 2024/02/16 | 868 | 876 | 866 | 874 | 4,500 |
| 2024/02/15 | 867 | 871 | 867 | 868 | 4,300 |
| 2024/02/14 | 867 | 872 | 867 | 867 | 9,300 |
| 2024/02/13 | 862 | 867 | 862 | 867 | 4,000 |
| 2024/02/09 | 863 | 870 | 862 | 862 | 5,000 |
| 2024/02/08 | 866 | 873 | 862 | 863 | 5,500 |
| 2024/02/07 | 870 | 883 | 867 | 869 | 8,800 |
| 2024/02/06 | 880 | 880 | 870 | 870 | 4,000 |
| 2024/02/05 | 881 | 884 | 875 | 875 | 4,300 |
| 2024/02/02 | 873 | 881 | 871 | 881 | 4,400 |
| 2024/02/01 | 865 | 876 | 865 | 873 | 4,600 |
| 2024/01/31 | 870 | 870 | 862 | 864 | 13,300 |
| 2024/01/30 | 889 | 896 | 860 | 860 | 42,700 |
| 2024/01/29 | 886 | 897 | 876 | 889 | 12,700 |
| 2024/01/26 | 887 | 891 | 885 | 886 | 2,700 |
| 2024/01/25 | 887 | 894 | 885 | 886 | 4,100 |
| 2024/01/24 | 886 | 894 | 883 | 886 | 4,800 |
| 2024/01/23 | 890 | 899 | 890 | 890 | 2,200 |
| 2024/01/22 | 888 | 893 | 888 | 888 | 2,200 |
| 2024/01/19 | 878 | 889 | 878 | 886 | 4,200 |
| 2024/01/18 | 881 | 898 | 879 | 879 | 8,400 |
| 2024/01/17 | 890 | 898 | 881 | 881 | 9,300 |
| 2024/01/16 | 890 | 894 | 890 | 890 | 3,000 |
| 2024/01/15 | 890 | 900 | 887 | 890 | 7,200 |
| 2024/01/12 | 904 | 904 | 883 | 885 | 7,800 |
| 2024/01/11 | 909 | 909 | 904 | 906 | 2,600 |
| 2024/01/10 | 903 | 909 | 901 | 909 | 3,000 |
| 2024/01/09 | 905 | 909 | 903 | 908 | 5,200 |
| 2024/01/05 | 901 | 909 | 889 | 905 | 7,200 |
| 2024/01/04 | 887 | 899 | 883 | 898 | 11,600 |