8877 エスリード(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,915 | 3,965 | 3,805 | 3,875 | 72,500 | 3,875 |
| 2025-04-03 | 4,035 | 4,060 | 3,995 | 4,050 | 62,900 | 4,050 |
| 2025-04-02 | 4,175 | 4,175 | 4,100 | 4,140 | 43,600 | 4,140 |
| 2025-04-01 | 4,170 | 4,225 | 4,145 | 4,160 | 46,100 | 4,160 |
| 2025-03-31 | 4,250 | 4,270 | 4,120 | 4,130 | 75,600 | 4,130 |
| 2025-03-28 | 4,235 | 4,355 | 4,220 | 4,340 | 122,100 | 4,340 |
| 2025-03-27 | 4,340 | 4,375 | 4,340 | 4,365 | 151,800 | 4,365 |
| 2025-03-26 | 4,365 | 4,365 | 4,315 | 4,340 | 64,900 | 4,340 |
| 2025-03-25 | 4,345 | 4,355 | 4,305 | 4,340 | 62,400 | 4,340 |
| 2025-03-24 | 4,350 | 4,350 | 4,295 | 4,315 | 126,900 | 4,315 |
| 2025-03-21 | 4,315 | 4,340 | 4,295 | 4,300 | 108,900 | 4,300 |
| 2025-03-19 | 4,345 | 4,355 | 4,315 | 4,315 | 59,200 | 4,315 |
| 2025-03-18 | 4,320 | 4,345 | 4,290 | 4,330 | 52,300 | 4,330 |
| 2025-03-17 | 4,330 | 4,330 | 4,265 | 4,270 | 93,500 | 4,270 |
| 2025-03-14 | 4,265 | 4,305 | 4,265 | 4,295 | 51,400 | 4,295 |
| 2025-03-13 | 4,330 | 4,340 | 4,270 | 4,280 | 81,400 | 4,280 |
| 2025-03-12 | 4,330 | 4,350 | 4,300 | 4,305 | 54,200 | 4,305 |
| 2025-03-11 | 4,370 | 4,370 | 4,295 | 4,340 | 71,300 | 4,340 |
| 2025-03-10 | 4,460 | 4,460 | 4,390 | 4,405 | 65,300 | 4,405 |
| 2025-03-07 | 4,435 | 4,495 | 4,375 | 4,455 | 60,200 | 4,455 |
| 2025-03-06 | 4,505 | 4,520 | 4,490 | 4,500 | 31,100 | 4,500 |
| 2025-03-05 | 4,465 | 4,500 | 4,445 | 4,480 | 29,700 | 4,480 |
| 2025-03-04 | 4,465 | 4,475 | 4,405 | 4,465 | 32,300 | 4,465 |
| 2025-03-03 | 4,460 | 4,480 | 4,440 | 4,465 | 44,000 | 4,465 |
| 2025-02-28 | 4,415 | 4,430 | 4,360 | 4,390 | 35,700 | 4,390 |
| 2025-02-27 | 4,350 | 4,425 | 4,350 | 4,425 | 40,200 | 4,425 |
| 2025-02-26 | 4,350 | 4,355 | 4,295 | 4,350 | 34,200 | 4,350 |
| 2025-02-25 | 4,345 | 4,355 | 4,320 | 4,330 | 42,300 | 4,330 |
| 2025-02-21 | 4,405 | 4,410 | 4,340 | 4,370 | 26,600 | 4,370 |
| 2025-02-20 | 4,440 | 4,445 | 4,365 | 4,395 | 38,900 | 4,395 |
| 2025-02-19 | 4,505 | 4,540 | 4,440 | 4,440 | 36,400 | 4,440 |
| 2025-02-18 | 4,540 | 4,545 | 4,505 | 4,505 | 14,700 | 4,505 |
| 2025-02-17 | 4,555 | 4,560 | 4,525 | 4,540 | 10,300 | 4,540 |
| 2025-02-14 | 4,610 | 4,610 | 4,530 | 4,540 | 11,000 | 4,540 |
| 2025-02-13 | 4,555 | 4,585 | 4,555 | 4,575 | 16,600 | 4,575 |
| 2025-02-12 | 4,480 | 4,555 | 4,480 | 4,555 | 14,400 | 4,555 |
| 2025-02-10 | 4,520 | 4,530 | 4,475 | 4,480 | 25,400 | 4,480 |
| 2025-02-07 | 4,575 | 4,595 | 4,540 | 4,555 | 15,500 | 4,555 |
| 2025-02-06 | 4,510 | 4,565 | 4,510 | 4,545 | 11,600 | 4,545 |
| 2025-02-05 | 4,500 | 4,540 | 4,500 | 4,510 | 17,000 | 4,510 |
| 2025-02-04 | 4,605 | 4,610 | 4,500 | 4,500 | 31,200 | 4,500 |
| 2025-02-03 | 4,605 | 4,640 | 4,530 | 4,555 | 41,800 | 4,555 |
| 2025-01-31 | 4,750 | 4,755 | 4,665 | 4,675 | 37,700 | 4,675 |
| 2025-01-30 | 4,675 | 4,725 | 4,655 | 4,725 | 16,400 | 4,725 |
| 2025-01-29 | 4,730 | 4,730 | 4,665 | 4,675 | 19,300 | 4,675 |
| 2025-01-28 | 4,630 | 4,730 | 4,610 | 4,730 | 22,900 | 4,730 |
| 2025-01-27 | 4,640 | 4,640 | 4,580 | 4,620 | 21,100 | 4,620 |
| 2025-01-24 | 4,525 | 4,635 | 4,525 | 4,580 | 31,500 | 4,580 |
| 2025-01-23 | 4,520 | 4,555 | 4,500 | 4,525 | 19,400 | 4,525 |
| 2025-01-22 | 4,460 | 4,510 | 4,455 | 4,510 | 21,400 | 4,510 |
| 2025-01-21 | 4,475 | 4,475 | 4,435 | 4,460 | 15,600 | 4,460 |
| 2025-01-20 | 4,370 | 4,425 | 4,370 | 4,405 | 8,600 | 4,405 |
| 2025-01-17 | 4,385 | 4,395 | 4,335 | 4,370 | 15,800 | 4,370 |
| 2025-01-16 | 4,455 | 4,475 | 4,390 | 4,390 | 18,600 | 4,390 |
| 2025-01-15 | 4,455 | 4,485 | 4,435 | 4,455 | 9,200 | 4,455 |
| 2025-01-14 | 4,450 | 4,475 | 4,405 | 4,435 | 16,900 | 4,435 |
| 2025-01-10 | 4,525 | 4,540 | 4,450 | 4,455 | 17,300 | 4,455 |
| 2025-01-09 | 4,545 | 4,570 | 4,515 | 4,515 | 14,100 | 4,515 |
| 2025-01-08 | 4,610 | 4,620 | 4,545 | 4,545 | 19,100 | 4,545 |
| 2025-01-07 | 4,625 | 4,635 | 4,560 | 4,610 | 18,700 | 4,610 |
| 2025-01-06 | 4,595 | 4,745 | 4,595 | 4,620 | 39,800 | 4,620 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株