8877 エスリード(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,400 | 3,410 | 3,380 | 3,395 | 12,200 | 3,395 |
| 2024-05-01 | 3,385 | 3,405 | 3,365 | 3,400 | 15,500 | 3,400 |
| 2024-04-30 | 3,330 | 3,410 | 3,330 | 3,405 | 36,900 | 3,405 |
| 2024-04-26 | 3,285 | 3,330 | 3,270 | 3,330 | 21,300 | 3,330 |
| 2024-04-25 | 3,310 | 3,315 | 3,295 | 3,300 | 10,900 | 3,300 |
| 2024-04-24 | 3,320 | 3,330 | 3,300 | 3,310 | 22,500 | 3,310 |
| 2024-04-23 | 3,350 | 3,350 | 3,315 | 3,325 | 13,900 | 3,325 |
| 2024-04-22 | 3,275 | 3,330 | 3,275 | 3,310 | 17,300 | 3,310 |
| 2024-04-19 | 3,300 | 3,310 | 3,220 | 3,265 | 44,800 | 3,265 |
| 2024-04-18 | 3,285 | 3,345 | 3,265 | 3,335 | 21,600 | 3,335 |
| 2024-04-17 | 3,315 | 3,340 | 3,285 | 3,290 | 29,800 | 3,290 |
| 2024-04-16 | 3,395 | 3,395 | 3,310 | 3,320 | 35,800 | 3,320 |
| 2024-04-15 | 3,405 | 3,420 | 3,385 | 3,410 | 18,800 | 3,410 |
| 2024-04-12 | 3,430 | 3,460 | 3,425 | 3,430 | 18,100 | 3,430 |
| 2024-04-11 | 3,420 | 3,435 | 3,390 | 3,430 | 18,400 | 3,430 |
| 2024-04-10 | 3,420 | 3,465 | 3,420 | 3,435 | 17,300 | 3,435 |
| 2024-04-09 | 3,415 | 3,455 | 3,415 | 3,455 | 13,700 | 3,455 |
| 2024-04-08 | 3,440 | 3,440 | 3,395 | 3,425 | 23,200 | 3,425 |
| 2024-04-05 | 3,400 | 3,425 | 3,380 | 3,420 | 19,000 | 3,420 |
| 2024-04-04 | 3,425 | 3,460 | 3,425 | 3,440 | 23,400 | 3,440 |
| 2024-04-03 | 3,370 | 3,455 | 3,355 | 3,430 | 33,100 | 3,430 |
| 2024-04-02 | 3,485 | 3,485 | 3,385 | 3,390 | 40,000 | 3,390 |
| 2024-04-01 | 3,550 | 3,565 | 3,480 | 3,485 | 43,500 | 3,485 |
| 2024-03-29 | 3,495 | 3,535 | 3,480 | 3,525 | 52,300 | 3,525 |
| 2024-03-28 | 3,500 | 3,500 | 3,445 | 3,460 | 174,000 | 3,460 |
| 2024-03-27 | 3,630 | 3,630 | 3,590 | 3,615 | 216,500 | 3,615 |
| 2024-03-26 | 3,580 | 3,610 | 3,570 | 3,605 | 60,200 | 3,605 |
| 2024-03-25 | 3,650 | 3,650 | 3,590 | 3,595 | 82,300 | 3,595 |
| 2024-03-22 | 3,680 | 3,700 | 3,640 | 3,660 | 55,600 | 3,660 |
| 2024-03-21 | 3,730 | 3,730 | 3,670 | 3,675 | 74,200 | 3,675 |
| 2024-03-19 | 3,610 | 3,660 | 3,570 | 3,660 | 46,100 | 3,660 |
| 2024-03-18 | 3,630 | 3,635 | 3,580 | 3,600 | 39,900 | 3,600 |
| 2024-03-15 | 3,585 | 3,615 | 3,555 | 3,600 | 38,400 | 3,600 |
| 2024-03-14 | 3,520 | 3,585 | 3,510 | 3,585 | 38,200 | 3,585 |
| 2024-03-13 | 3,520 | 3,560 | 3,480 | 3,510 | 53,900 | 3,510 |
| 2024-03-12 | 3,425 | 3,490 | 3,390 | 3,490 | 59,700 | 3,490 |
| 2024-03-11 | 3,450 | 3,465 | 3,400 | 3,430 | 57,200 | 3,430 |
| 2024-03-08 | 3,415 | 3,485 | 3,400 | 3,475 | 73,900 | 3,475 |
| 2024-03-07 | 3,420 | 3,425 | 3,385 | 3,405 | 87,600 | 3,405 |
| 2024-03-06 | 3,360 | 3,410 | 3,360 | 3,400 | 93,000 | 3,400 |
| 2024-03-05 | 3,380 | 3,385 | 3,340 | 3,370 | 59,400 | 3,370 |
| 2024-03-04 | 3,440 | 3,450 | 3,375 | 3,380 | 106,900 | 3,380 |
| 2024-03-01 | 3,470 | 3,475 | 3,420 | 3,430 | 71,900 | 3,430 |
| 2024-02-29 | 3,460 | 3,485 | 3,440 | 3,475 | 74,100 | 3,475 |
| 2024-02-28 | 3,425 | 3,470 | 3,425 | 3,460 | 75,400 | 3,460 |
| 2024-02-27 | 3,380 | 3,435 | 3,365 | 3,430 | 43,200 | 3,430 |
| 2024-02-26 | 3,405 | 3,420 | 3,360 | 3,360 | 43,500 | 3,360 |
| 2024-02-22 | 3,395 | 3,395 | 3,345 | 3,380 | 33,400 | 3,380 |
| 2024-02-21 | 3,390 | 3,410 | 3,330 | 3,340 | 48,900 | 3,340 |
| 2024-02-20 | 3,400 | 3,415 | 3,390 | 3,410 | 37,900 | 3,410 |
| 2024-02-19 | 3,385 | 3,385 | 3,340 | 3,345 | 57,100 | 3,345 |
| 2024-02-16 | 3,360 | 3,400 | 3,355 | 3,380 | 30,800 | 3,380 |
| 2024-02-15 | 3,400 | 3,400 | 3,325 | 3,325 | 26,300 | 3,325 |
| 2024-02-14 | 3,360 | 3,370 | 3,280 | 3,345 | 67,000 | 3,345 |
| 2024-02-13 | 3,360 | 3,375 | 3,340 | 3,370 | 27,600 | 3,370 |
| 2024-02-09 | 3,360 | 3,385 | 3,335 | 3,335 | 39,800 | 3,335 |
| 2024-02-08 | 3,380 | 3,390 | 3,320 | 3,380 | 43,200 | 3,380 |
| 2024-02-07 | 3,395 | 3,400 | 3,375 | 3,400 | 31,600 | 3,400 |
| 2024-02-06 | 3,450 | 3,450 | 3,400 | 3,400 | 30,700 | 3,400 |
| 2024-02-05 | 3,440 | 3,465 | 3,390 | 3,455 | 44,100 | 3,455 |
| 2024-02-02 | 3,455 | 3,465 | 3,390 | 3,390 | 67,400 | 3,390 |
| 2024-02-01 | 3,505 | 3,510 | 3,450 | 3,455 | 36,800 | 3,455 |
| 2024-01-31 | 3,470 | 3,505 | 3,465 | 3,505 | 32,200 | 3,505 |
| 2024-01-30 | 3,550 | 3,555 | 3,480 | 3,480 | 63,300 | 3,480 |
| 2024-01-29 | 3,550 | 3,550 | 3,490 | 3,550 | 75,400 | 3,550 |
| 2024-01-26 | 3,635 | 3,670 | 3,410 | 3,510 | 214,500 | 3,510 |
| 2024-01-25 | 3,595 | 3,645 | 3,595 | 3,645 | 23,600 | 3,645 |
| 2024-01-24 | 3,630 | 3,630 | 3,570 | 3,585 | 32,800 | 3,585 |
| 2024-01-23 | 3,625 | 3,635 | 3,590 | 3,615 | 26,200 | 3,615 |
| 2024-01-22 | 3,580 | 3,625 | 3,580 | 3,610 | 19,300 | 3,610 |
| 2024-01-19 | 3,580 | 3,605 | 3,570 | 3,580 | 20,900 | 3,580 |
| 2024-01-18 | 3,600 | 3,630 | 3,570 | 3,570 | 31,500 | 3,570 |
| 2024-01-17 | 3,620 | 3,670 | 3,600 | 3,600 | 23,700 | 3,600 |
| 2024-01-16 | 3,725 | 3,730 | 3,610 | 3,610 | 44,800 | 3,610 |
| 2024-01-15 | 3,650 | 3,705 | 3,630 | 3,705 | 30,900 | 3,705 |
| 2024-01-12 | 3,645 | 3,650 | 3,595 | 3,615 | 36,100 | 3,615 |
| 2024-01-11 | 3,655 | 3,690 | 3,635 | 3,645 | 39,600 | 3,645 |
| 2024-01-10 | 3,570 | 3,645 | 3,560 | 3,645 | 37,600 | 3,645 |
| 2024-01-09 | 3,605 | 3,645 | 3,545 | 3,575 | 38,100 | 3,575 |
| 2024-01-05 | 3,610 | 3,610 | 3,505 | 3,600 | 39,900 | 3,600 |
| 2024-01-04 | 3,450 | 3,500 | 3,420 | 3,500 | 31,500 | 3,500 |
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
