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 |
|---|---|---|---|---|---|
| 2024/09/13 | 1,452 | 1,454 | 1,452 | 1,454 | 15,400 |
| 2024/09/12 | 1,452 | 1,453 | 1,452 | 1,452 | 7,500 |
| 2024/09/11 | 1,452 | 1,453 | 1,452 | 1,452 | 12,900 |
| 2024/09/10 | 1,452 | 1,453 | 1,452 | 1,452 | 1,500 |
| 2024/09/09 | 1,453 | 1,454 | 1,452 | 1,452 | 11,700 |
| 2024/09/06 | 1,453 | 1,454 | 1,452 | 1,452 | 6,700 |
| 2024/09/05 | 1,452 | 1,453 | 1,452 | 1,453 | 11,400 |
| 2024/09/04 | 1,453 | 1,453 | 1,452 | 1,452 | 5,600 |
| 2024/09/03 | 1,452 | 1,453 | 1,451 | 1,453 | 18,300 |
| 2024/09/02 | 1,452 | 1,453 | 1,449 | 1,452 | 27,000 |
| 2024/08/30 | 1,454 | 1,454 | 1,453 | 1,453 | 7,300 |
| 2024/08/29 | 1,453 | 1,454 | 1,452 | 1,452 | 7,100 |
| 2024/08/28 | 1,454 | 1,457 | 1,452 | 1,452 | 123,900 |
| 2024/08/27 | 1,453 | 1,455 | 1,453 | 1,453 | 5,100 |
| 2024/08/26 | 1,453 | 1,455 | 1,453 | 1,453 | 21,100 |
| 2024/08/23 | 1,453 | 1,454 | 1,453 | 1,453 | 1,600 |
| 2024/08/22 | 1,454 | 1,454 | 1,453 | 1,453 | 1,200 |
| 2024/08/21 | 1,453 | 1,454 | 1,453 | 1,453 | 5,000 |
| 2024/08/20 | 1,453 | 1,454 | 1,453 | 1,453 | 9,700 |
| 2024/08/19 | 1,453 | 1,453 | 1,452 | 1,452 | 16,400 |
| 2024/08/16 | 1,454 | 1,454 | 1,453 | 1,453 | 1,700 |
| 2024/08/15 | 1,454 | 1,454 | 1,453 | 1,453 | 6,500 |
| 2024/08/14 | 1,453 | 1,454 | 1,453 | 1,453 | 8,900 |
| 2024/08/13 | 1,455 | 1,457 | 1,453 | 1,453 | 27,800 |
| 2024/08/09 | 1,453 | 1,456 | 1,453 | 1,453 | 2,800 |
| 2024/08/08 | 1,453 | 1,455 | 1,452 | 1,453 | 69,400 |
| 2024/08/07 | 1,453 | 1,453 | 1,452 | 1,452 | 79,900 |
| 2024/08/06 | 1,453 | 1,454 | 1,452 | 1,452 | 51,500 |
| 2024/08/05 | 1,452 | 1,453 | 1,452 | 1,452 | 41,100 |
| 2024/08/02 | 1,453 | 1,454 | 1,452 | 1,452 | 74,200 |
| 2024/08/01 | 1,453 | 1,453 | 1,452 | 1,453 | 21,900 |
| 2024/07/31 | 1,452 | 1,453 | 1,452 | 1,452 | 15,800 |
| 2024/07/30 | 1,453 | 1,454 | 1,452 | 1,452 | 84,000 |
| 2024/07/29 | 1,454 | 1,454 | 1,452 | 1,453 | 11,700 |
| 2024/07/26 | 1,453 | 1,454 | 1,452 | 1,452 | 8,800 |
| 2024/07/25 | 1,452 | 1,453 | 1,452 | 1,452 | 17,000 |
| 2024/07/24 | 1,453 | 1,453 | 1,451 | 1,452 | 85,900 |
| 2024/07/23 | 1,453 | 1,455 | 1,452 | 1,452 | 24,800 |
| 2024/07/22 | 1,452 | 1,453 | 1,452 | 1,452 | 58,500 |
| 2024/07/19 | 1,453 | 1,453 | 1,452 | 1,452 | 6,400 |
| 2024/07/18 | 1,453 | 1,453 | 1,452 | 1,453 | 54,600 |
| 2024/07/17 | 1,454 | 1,455 | 1,452 | 1,452 | 24,500 |
| 2024/07/16 | 1,452 | 1,454 | 1,452 | 1,452 | 27,100 |
| 2024/07/12 | 1,453 | 1,454 | 1,452 | 1,453 | 29,400 |
| 2024/07/11 | 1,454 | 1,457 | 1,453 | 1,453 | 39,500 |
| 2024/07/10 | 1,453 | 1,454 | 1,452 | 1,454 | 28,700 |
| 2024/07/09 | 1,452 | 1,457 | 1,452 | 1,452 | 54,000 |
| 2024/07/08 | 1,452 | 1,453 | 1,452 | 1,452 | 92,600 |
| 2024/07/05 | 1,453 | 1,454 | 1,452 | 1,452 | 111,100 |
| 2024/07/04 | 1,453 | 1,454 | 1,452 | 1,453 | 164,500 |
| 2024/07/03 | 1,454 | 1,456 | 1,453 | 1,453 | 55,500 |
| 2024/07/02 | 1,452 | 1,468 | 1,452 | 1,455 | 199,400 |
| 2024/07/01 | 1,452 | 1,454 | 1,452 | 1,452 | 160,700 |
| 2024/06/28 | 1,450 | 1,454 | 1,447 | 1,453 | 1,062,200 |
| 2024/06/27 | 1,920 | 2,019 | 1,500 | 1,500 | 1,168,400 |
| 2024/06/26 | 1,736 | 2,046 | 1,711 | 1,900 | 899,100 |
| 2024/06/25 | 1,607 | 1,700 | 1,591 | 1,656 | 353,900 |
| 2024/06/24 | 1,489 | 1,545 | 1,489 | 1,538 | 140,900 |
| 2024/06/21 | 1,471 | 1,524 | 1,471 | 1,495 | 280,900 |
| 2024/06/20 | 1,462 | 1,463 | 1,459 | 1,460 | 115,100 |
| 2024/06/19 | 1,467 | 1,468 | 1,462 | 1,464 | 37,600 |
| 2024/06/18 | 1,469 | 1,474 | 1,461 | 1,467 | 85,400 |
| 2024/06/17 | 1,464 | 1,474 | 1,463 | 1,466 | 54,600 |
| 2024/06/14 | 1,462 | 1,465 | 1,461 | 1,462 | 47,300 |
| 2024/06/13 | 1,464 | 1,465 | 1,461 | 1,462 | 35,100 |
| 2024/06/12 | 1,465 | 1,467 | 1,461 | 1,464 | 79,400 |
| 2024/06/11 | 1,472 | 1,473 | 1,464 | 1,465 | 93,100 |
| 2024/06/10 | 1,474 | 1,477 | 1,471 | 1,473 | 35,700 |
| 2024/06/07 | 1,476 | 1,481 | 1,471 | 1,473 | 59,700 |
| 2024/06/06 | 1,485 | 1,491 | 1,476 | 1,479 | 65,800 |
| 2024/06/05 | 1,492 | 1,496 | 1,486 | 1,488 | 29,100 |
| 2024/06/04 | 1,494 | 1,515 | 1,488 | 1,498 | 157,800 |
| 2024/06/03 | 1,481 | 1,530 | 1,481 | 1,494 | 118,300 |
| 2024/05/31 | 1,480 | 1,485 | 1,469 | 1,476 | 177,900 |
| 2024/05/30 | 1,484 | 1,490 | 1,478 | 1,486 | 66,700 |
| 2024/05/29 | 1,490 | 1,495 | 1,485 | 1,490 | 52,300 |
| 2024/05/28 | 1,510 | 1,518 | 1,488 | 1,500 | 138,400 |
| 2024/05/27 | 1,531 | 1,545 | 1,521 | 1,533 | 85,400 |
| 2024/05/24 | 1,525 | 1,560 | 1,515 | 1,550 | 88,200 |
| 2024/05/23 | 1,530 | 1,579 | 1,530 | 1,549 | 66,500 |
| 2024/05/22 | 1,525 | 1,534 | 1,505 | 1,526 | 93,000 |
| 2024/05/21 | 1,532 | 1,543 | 1,520 | 1,534 | 47,600 |
| 2024/05/20 | 1,510 | 1,686 | 1,510 | 1,536 | 165,000 |
| 2024/05/17 | 1,496 | 1,519 | 1,496 | 1,517 | 209,700 |
| 2024/05/16 | 1,484 | 1,540 | 1,480 | 1,526 | 437,600 |
| 2024/05/15 | 1,242 | 1,320 | 1,233 | 1,257 | 78,500 |
| 2024/05/14 | 1,181 | 1,271 | 1,152 | 1,269 | 104,400 |
| 2024/05/13 | 1,298 | 1,326 | 1,207 | 1,241 | 347,200 |
| 2024/05/10 | 883 | 1,028 | 877 | 1,028 | 146,400 |
| 2024/05/09 | 882 | 900 | 874 | 878 | 14,000 |
| 2024/05/08 | 879 | 881 | 874 | 875 | 2,400 |
| 2024/05/07 | 882 | 882 | 872 | 879 | 5,100 |
| 2024/05/02 | 877 | 877 | 868 | 876 | 2,000 |
| 2024/05/01 | 866 | 877 | 866 | 877 | 2,300 |
| 2024/04/30 | 869 | 872 | 865 | 871 | 14,000 |
| 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 |