8877 エスリード(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,176	2,187	2,167	2,181	12,300	2,181
2019-12-27	2,184	2,194	2,167	2,176	19,600	2,176
2019-12-26	2,156	2,184	2,149	2,184	15,300	2,184
2019-12-25	2,185	2,190	2,153	2,155	17,000	2,155
2019-12-24	2,219	2,219	2,180	2,183	18,700	2,183
2019-12-23	2,237	2,250	2,202	2,203	18,900	2,203
2019-12-20	2,278	2,278	2,232	2,237	22,600	2,237
2019-12-19	2,226	2,280	2,226	2,278	80,000	2,278
2019-12-18	2,164	2,223	2,155	2,223	51,000	2,223
2019-12-17	2,178	2,185	2,157	2,171	21,900	2,171
2019-12-16	2,149	2,169	2,142	2,168	16,200	2,168
2019-12-13	2,175	2,175	2,142	2,151	27,700	2,151
2019-12-12	2,176	2,188	2,155	2,167	14,200	2,167
2019-12-11	2,193	2,193	2,173	2,177	13,100	2,177
2019-12-10	2,192	2,207	2,185	2,204	14,000	2,204
2019-12-09	2,206	2,213	2,182	2,193	12,300	2,193
2019-12-06	2,175	2,208	2,174	2,200	15,600	2,200
2019-12-05	2,212	2,212	2,185	2,185	15,800	2,185
2019-12-04	2,185	2,207	2,164	2,207	27,800	2,207
2019-12-03	2,160	2,194	2,142	2,194	19,800	2,194
2019-12-02	2,150	2,179	2,134	2,171	31,600	2,171
2019-11-29	2,156	2,166	2,133	2,147	28,200	2,147
2019-11-28	2,208	2,208	2,166	2,170	18,700	2,170
2019-11-27	2,243	2,243	2,186	2,212	51,700	2,212
2019-11-26	2,220	2,259	2,218	2,243	39,800	2,243
2019-11-25	2,180	2,237	2,180	2,215	52,100	2,215
2019-11-22	2,116	2,168	2,109	2,168	30,000	2,168
2019-11-21	2,145	2,150	2,063	2,116	31,100	2,116
2019-11-20	2,068	2,147	2,061	2,140	44,800	2,140
2019-11-19	2,105	2,108	2,074	2,076	17,400	2,076
2019-11-18	2,090	2,119	2,071	2,105	40,100	2,105
2019-11-15	2,033	2,097	2,029	2,090	29,100	2,090
2019-11-14	2,036	2,048	2,010	2,033	31,100	2,033
2019-11-13	2,045	2,048	2,027	2,047	14,900	2,047
2019-11-12	2,050	2,065	2,031	2,048	26,800	2,048
2019-11-11	2,097	2,101	2,051	2,065	31,200	2,065
2019-11-08	2,100	2,118	2,088	2,102	33,000	2,102
2019-11-07	2,069	2,098	2,052	2,098	27,700	2,098
2019-11-06	2,083	2,083	2,048	2,065	18,400	2,065
2019-11-05	2,040	2,069	2,040	2,068	38,800	2,068
2019-11-01	2,024	2,045	2,001	2,045	30,600	2,045
2019-10-31	2,031	2,040	1,997	2,034	36,700	2,034
2019-10-30	2,023	2,051	2,003	2,051	58,300	2,051
2019-10-29	1,970	2,035	1,969	2,035	94,500	2,035
2019-10-28	1,858	1,966	1,848	1,960	136,600	1,960
2019-10-25	1,818	1,847	1,786	1,812	67,600	1,812
2019-10-24	1,778	1,823	1,778	1,818	37,700	1,818
2019-10-23	1,760	1,768	1,751	1,766	27,400	1,766
2019-10-21	1,722	1,756	1,722	1,754	28,500	1,754
2019-10-18	1,691	1,720	1,691	1,720	17,500	1,720
2019-10-17	1,688	1,704	1,687	1,700	16,800	1,700
2019-10-16	1,700	1,709	1,687	1,700	10,600	1,700
2019-10-15	1,682	1,697	1,675	1,693	13,800	1,693
2019-10-11	1,680	1,680	1,660	1,667	9,700	1,667
2019-10-10	1,694	1,695	1,670	1,679	10,100	1,679
2019-10-09	1,679	1,686	1,660	1,686	12,900	1,686
2019-10-08	1,675	1,683	1,671	1,674	17,100	1,674
2019-10-07	1,634	1,672	1,631	1,672	18,000	1,672
2019-10-04	1,606	1,637	1,606	1,625	9,700	1,625
2019-10-03	1,612	1,620	1,605	1,620	9,900	1,620
2019-10-02	1,643	1,647	1,624	1,630	15,000	1,630
2019-10-01	1,609	1,647	1,609	1,645	10,300	1,645
2019-09-30	1,630	1,644	1,602	1,610	17,100	1,610
2019-09-27	1,654	1,661	1,624	1,640	15,800	1,640
2019-09-26	1,680	1,696	1,664	1,670	17,800	1,670
2019-09-25	1,688	1,690	1,669	1,679	12,400	1,679
2019-09-24	1,668	1,689	1,668	1,688	12,900	1,688
2019-09-20	1,673	1,700	1,665	1,668	15,500	1,668
2019-09-19	1,612	1,663	1,612	1,663	15,400	1,663
2019-09-18	1,656	1,656	1,625	1,626	12,700	1,626
2019-09-17	1,638	1,658	1,631	1,649	13,000	1,649
2019-09-13	1,616	1,641	1,599	1,639	33,300	1,639
2019-09-12	1,602	1,620	1,596	1,604	15,800	1,604
2019-09-11	1,596	1,603	1,585	1,600	23,600	1,600
2019-09-10	1,613	1,613	1,587	1,603	9,400	1,603
2019-09-09	1,596	1,610	1,587	1,609	8,400	1,609
2019-09-06	1,601	1,606	1,585	1,586	7,300	1,586
2019-09-05	1,583	1,600	1,582	1,590	11,000	1,590
2019-09-04	1,579	1,587	1,562	1,570	9,500	1,570
2019-09-03	1,559	1,588	1,556	1,587	6,800	1,587
2019-09-02	1,579	1,579	1,557	1,559	7,500	1,559
2019-08-30	1,557	1,587	1,557	1,586	12,600	1,586
2019-08-29	1,561	1,577	1,553	1,561	13,300	1,561
2019-08-28	1,566	1,578	1,552	1,567	11,900	1,567
2019-08-27	1,588	1,602	1,565	1,566	12,600	1,566
2019-08-26	1,597	1,609	1,581	1,582	15,400	1,582
2019-08-23	1,651	1,651	1,631	1,635	7,200	1,635
2019-08-22	1,665	1,665	1,648	1,650	12,000	1,650
2019-08-21	1,662	1,662	1,648	1,652	4,900	1,652
2019-08-20	1,638	1,667	1,637	1,666	12,000	1,666
2019-08-19	1,620	1,639	1,620	1,635	5,200	1,635
2019-08-16	1,605	1,627	1,605	1,622	11,400	1,622
2019-08-15	1,606	1,618	1,602	1,608	24,200	1,608
2019-08-14	1,634	1,650	1,630	1,650	16,700	1,650
2019-08-13	1,626	1,630	1,605	1,626	18,600	1,626
2019-08-09	1,634	1,639	1,624	1,633	12,100	1,633
2019-08-08	1,610	1,644	1,602	1,628	16,300	1,628
2019-08-07	1,610	1,629	1,607	1,608	22,600	1,608
2019-08-06	1,617	1,629	1,593	1,607	21,300	1,607
2019-08-05	1,686	1,691	1,654	1,668	20,300	1,668
2019-08-02	1,681	1,700	1,674	1,698	25,900	1,698
2019-08-01	1,702	1,702	1,676	1,694	22,600	1,694
2019-07-31	1,701	1,722	1,700	1,712	12,200	1,712
2019-07-30	1,711	1,732	1,709	1,712	16,300	1,712
2019-07-29	1,708	1,719	1,703	1,715	23,100	1,715
2019-07-26	1,686	1,747	1,666	1,710	81,600	1,710
2019-07-25	1,676	1,691	1,670	1,691	19,200	1,691
2019-07-24	1,678	1,678	1,659	1,662	13,200	1,662
2019-07-23	1,651	1,690	1,641	1,677	28,400	1,677
2019-07-22	1,654	1,659	1,637	1,645	12,700	1,645
2019-07-19	1,630	1,661	1,630	1,654	16,400	1,654
2019-07-18	1,650	1,650	1,626	1,632	27,300	1,632
2019-07-17	1,655	1,657	1,638	1,648	25,200	1,648
2019-07-16	1,658	1,664	1,640	1,655	12,700	1,655
2019-07-12	1,671	1,671	1,663	1,663	5,900	1,663
2019-07-11	1,666	1,679	1,665	1,669	15,300	1,669
2019-07-10	1,644	1,666	1,638	1,663	14,000	1,663
2019-07-09	1,633	1,676	1,631	1,649	28,200	1,649
2019-07-08	1,635	1,643	1,632	1,639	8,600	1,639
2019-07-05	1,622	1,641	1,622	1,630	10,900	1,630
2019-07-04	1,650	1,661	1,628	1,628	13,400	1,628
2019-07-03	1,636	1,656	1,632	1,638	30,600	1,638
2019-07-02	1,626	1,647	1,626	1,635	34,400	1,635
2019-07-01	1,601	1,628	1,595	1,626	28,600	1,626
2019-06-28	1,587	1,594	1,580	1,585	17,600	1,585
2019-06-27	1,585	1,593	1,580	1,587	9,400	1,587
2019-06-26	1,590	1,590	1,578	1,585	14,800	1,585
2019-06-25	1,599	1,599	1,583	1,590	6,700	1,590
2019-06-24	1,583	1,598	1,577	1,582	8,900	1,582
2019-06-21	1,576	1,594	1,570	1,583	10,600	1,583
2019-06-20	1,594	1,594	1,576	1,576	10,600	1,576
2019-06-19	1,591	1,615	1,591	1,594	17,500	1,594
2019-06-18	1,602	1,602	1,581	1,581	11,900	1,581
2019-06-17	1,615	1,624	1,602	1,602	16,500	1,602
2019-06-14	1,601	1,613	1,597	1,610	16,900	1,610
2019-06-13	1,583	1,601	1,575	1,595	13,600	1,595
2019-06-12	1,601	1,615	1,576	1,591	21,800	1,591
2019-06-11	1,596	1,604	1,592	1,599	15,900	1,599
2019-06-10	1,599	1,599	1,575	1,596	17,500	1,596
2019-06-07	1,539	1,574	1,522	1,569	18,900	1,569
2019-06-06	1,551	1,559	1,533	1,540	14,800	1,540
2019-06-05	1,551	1,559	1,543	1,544	16,600	1,544
2019-06-04	1,508	1,544	1,506	1,543	12,100	1,543
2019-06-03	1,501	1,510	1,501	1,508	9,300	1,508
2019-05-31	1,511	1,522	1,510	1,518	9,500	1,518
2019-05-30	1,512	1,528	1,508	1,528	5,400	1,528
2019-05-29	1,511	1,535	1,502	1,535	19,600	1,535
2019-05-28	1,544	1,544	1,520	1,533	7,800	1,533
2019-05-27	1,548	1,555	1,529	1,545	6,400	1,545
2019-05-24	1,550	1,554	1,526	1,548	11,600	1,548
2019-05-23	1,549	1,579	1,549	1,570	9,300	1,570
2019-05-22	1,548	1,559	1,544	1,549	8,000	1,549
2019-05-21	1,551	1,561	1,540	1,552	9,500	1,552
2019-05-20	1,587	1,591	1,559	1,562	10,700	1,562
2019-05-17	1,577	1,582	1,559	1,580	11,400	1,580
2019-05-16	1,530	1,566	1,514	1,559	26,700	1,559
2019-05-15	1,520	1,525	1,484	1,518	13,300	1,518
2019-05-14	1,500	1,526	1,455	1,511	51,700	1,511
2019-05-13	1,525	1,591	1,525	1,556	33,300	1,556
2019-05-10	1,440	1,566	1,439	1,545	52,300	1,545
2019-05-09	1,493	1,494	1,436	1,440	31,200	1,440
2019-05-08	1,503	1,510	1,483	1,491	25,500	1,491
2019-05-07	1,550	1,550	1,514	1,521	21,000	1,521
2019-04-26	1,563	1,563	1,543	1,555	11,700	1,555
2019-04-25	1,571	1,573	1,562	1,563	11,400	1,563
2019-04-24	1,563	1,574	1,555	1,567	14,800	1,567
2019-04-23	1,553	1,574	1,543	1,568	16,300	1,568
2019-04-22	1,572	1,579	1,567	1,569	6,000	1,569
2019-04-19	1,586	1,595	1,566	1,570	9,600	1,570
2019-04-18	1,578	1,589	1,578	1,589	26,000	1,589
2019-04-17	1,561	1,592	1,561	1,585	33,500	1,585
2019-04-16	1,561	1,580	1,543	1,566	26,500	1,566
2019-04-15	1,550	1,569	1,546	1,569	17,200	1,569
2019-04-12	1,539	1,570	1,532	1,544	20,400	1,544
2019-04-11	1,537	1,538	1,514	1,522	16,900	1,522
2019-04-10	1,532	1,548	1,518	1,547	13,400	1,547
2019-04-09	1,548	1,549	1,535	1,540	16,100	1,540
2019-04-08	1,597	1,597	1,564	1,566	17,200	1,566
2019-04-05	1,589	1,603	1,586	1,592	17,000	1,592
2019-04-04	1,603	1,603	1,573	1,586	25,500	1,586
2019-04-03	1,559	1,605	1,537	1,602	35,900	1,602
2019-04-02	1,600	1,600	1,541	1,563	28,500	1,563
2019-04-01	1,532	1,580	1,532	1,579	33,600	1,579
2019-03-29	1,539	1,562	1,504	1,522	43,800	1,522
2019-03-28	1,595	1,595	1,537	1,539	47,800	1,539
2019-03-27	1,627	1,629	1,595	1,605	131,600	1,605
2019-03-26	1,708	1,721	1,674	1,675	217,300	1,675
2019-03-25	1,705	1,715	1,688	1,708	106,800	1,708
2019-03-22	1,676	1,726	1,675	1,726	51,700	1,726
2019-03-20	1,707	1,707	1,671	1,676	47,100	1,676
2019-03-19	1,726	1,726	1,703	1,707	41,000	1,707
2019-03-18	1,697	1,732	1,697	1,732	49,000	1,732
2019-03-15	1,662	1,697	1,662	1,694	49,000	1,694
2019-03-14	1,685	1,688	1,654	1,655	81,100	1,655
2019-03-13	1,688	1,693	1,676	1,677	37,300	1,677
2019-03-12	1,675	1,689	1,665	1,688	30,200	1,688
2019-03-11	1,639	1,655	1,638	1,652	30,300	1,652
2019-03-08	1,668	1,669	1,626	1,626	61,700	1,626
2019-03-07	1,704	1,704	1,687	1,690	42,800	1,690
2019-03-06	1,699	1,713	1,692	1,693	39,100	1,693
2019-03-05	1,690	1,699	1,673	1,694	21,000	1,694
2019-03-04	1,687	1,713	1,685	1,696	28,700	1,696
2019-03-01	1,640	1,674	1,631	1,671	32,600	1,671
2019-02-28	1,663	1,663	1,631	1,631	45,800	1,631
2019-02-27	1,665	1,681	1,663	1,663	23,100	1,663
2019-02-26	1,644	1,675	1,641	1,657	18,800	1,657
2019-02-25	1,650	1,651	1,631	1,648	18,800	1,648
2019-02-22	1,635	1,640	1,613	1,639	16,000	1,639
2019-02-21	1,620	1,630	1,609	1,626	14,600	1,626
2019-02-20	1,612	1,622	1,603	1,611	19,100	1,611
2019-02-19	1,632	1,632	1,608	1,612	18,000	1,612
2019-02-18	1,613	1,642	1,613	1,634	18,900	1,634
2019-02-15	1,574	1,612	1,568	1,611	25,400	1,611
2019-02-14	1,569	1,591	1,561	1,587	13,900	1,587
2019-02-13	1,575	1,575	1,554	1,573	15,000	1,573
2019-02-12	1,575	1,598	1,569	1,575	25,200	1,575
2019-02-08	1,574	1,577	1,552	1,575	17,100	1,575
2019-02-07	1,600	1,602	1,565	1,583	18,300	1,583
2019-02-06	1,594	1,603	1,593	1,598	19,700	1,598
2019-02-05	1,565	1,587	1,555	1,585	17,500	1,585
2019-02-04	1,528	1,569	1,524	1,565	26,600	1,565
2019-02-01	1,521	1,533	1,517	1,524	27,400	1,524
2019-01-31	1,539	1,551	1,515	1,516	22,300	1,516
2019-01-30	1,541	1,550	1,531	1,532	33,300	1,532
2019-01-29	1,531	1,549	1,501	1,546	35,500	1,546
2019-01-28	1,561	1,561	1,532	1,535	38,500	1,535
2019-01-25	1,554	1,600	1,542	1,562	63,100	1,562
2019-01-24	1,523	1,556	1,516	1,551	26,300	1,551
2019-01-23	1,483	1,526	1,478	1,526	24,000	1,526
2019-01-22	1,508	1,515	1,481	1,484	26,100	1,484
2019-01-21	1,522	1,548	1,504	1,504	15,900	1,504
2019-01-18	1,482	1,515	1,479	1,503	16,300	1,503
2019-01-17	1,499	1,499	1,470	1,479	24,500	1,479
2019-01-16	1,481	1,499	1,465	1,489	34,300	1,489
2019-01-15	1,464	1,491	1,458	1,485	20,800	1,485
2019-01-11	1,477	1,490	1,465	1,465	14,700	1,465
2019-01-10	1,461	1,479	1,453	1,477	23,900	1,477
2019-01-09	1,470	1,485	1,461	1,461	14,200	1,461
2019-01-08	1,477	1,496	1,467	1,469	30,500	1,469
2019-01-07	1,490	1,490	1,460	1,460	21,700	1,460
2019-01-04	1,431	1,459	1,407	1,452	31,300	1,452

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30