1. HOME >
  2. 株価時系列 >
  3. 8877 >
  4. 2020年

8877 エスリード(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4671,4671,4431,44332,5001,443
2020-12-291,4351,4671,4321,46742,3001,467
2020-12-281,4161,4391,4161,43639,7001,436
2020-12-251,4101,4141,4001,41421,0001,414
2020-12-241,3861,3961,3851,39613,9001,396
2020-12-231,3871,3941,3711,38016,2001,380
2020-12-221,4001,4031,3701,38737,3001,387
2020-12-211,4201,4271,3911,40750,8001,407
2020-12-181,3941,4131,3811,40741,2001,407
2020-12-171,3601,3911,3601,37447,5001,374
2020-12-161,3481,3601,3391,34034,9001,340
2020-12-151,3471,3621,3461,34812,9001,348
2020-12-141,3571,3741,3471,34721,1001,347
2020-12-111,3451,3501,3371,34718,5001,347
2020-12-101,3451,3531,3411,3519,7001,351
2020-12-091,3461,3561,3391,34315,9001,343
2020-12-081,3391,3491,3391,3418,4001,341
2020-12-071,3551,3621,3351,33529,4001,335
2020-12-041,3451,3541,3411,35215,6001,352
2020-12-031,3161,3451,3161,34517,6001,345
2020-12-021,3361,3361,3161,31623,2001,316
2020-12-011,3281,3351,3161,31818,7001,318
2020-11-301,3531,3531,3151,31738,7001,317
2020-11-271,3501,3581,3431,35329,2001,353
2020-11-261,3521,3551,3461,35013,4001,350
2020-11-251,3701,3821,3581,35823,3001,358
2020-11-241,3611,3831,3611,36427,4001,364
2020-11-201,3521,3561,3481,34825,3001,348
2020-11-191,3561,3721,3461,36821,2001,368
2020-11-181,3701,3701,3451,35621,1001,356
2020-11-171,3601,3751,3511,37014,5001,370
2020-11-161,3491,3661,3401,35723,2001,357
2020-11-131,3601,3611,3261,33224,1001,332
2020-11-121,3781,3791,3571,36125,7001,361
2020-11-111,3741,3831,3641,37835,1001,378
2020-11-101,3701,3881,3521,36239,4001,362
2020-11-091,3671,3681,3561,36217,6001,362
2020-11-061,3401,3741,3401,36633,5001,366
2020-11-051,3431,3461,3281,34041,9001,340
2020-11-041,3491,3571,3321,34022,2001,340
2020-11-021,3201,3411,3151,33326,0001,333
2020-10-301,3441,3481,3041,31528,9001,315
2020-10-291,3161,3381,3141,33724,0001,337
2020-10-281,3301,3321,3101,32730,5001,327
2020-10-271,3321,3741,3251,34050,3001,340
2020-10-261,3411,3501,3341,34120,2001,341
2020-10-231,3421,3511,3251,34127,3001,341
2020-10-221,3541,3551,3391,34214,9001,342
2020-10-211,3551,3651,3451,35423,6001,354
2020-10-201,3821,3821,3581,35818,7001,358
2020-10-191,3681,3821,3621,37315,1001,373
2020-10-161,3821,3861,3501,35018,8001,350
2020-10-151,4041,4041,3821,38214,5001,382
2020-10-141,4141,4161,3921,39317,2001,393
2020-10-131,4191,4211,3991,41417,0001,414
2020-10-121,4291,4291,4071,41919,2001,419
2020-10-091,4181,4181,3841,41716,7001,417
2020-10-081,4271,4271,4051,41322,6001,413
2020-10-071,3811,4251,3741,42441,8001,424
2020-10-061,3891,3961,3771,38013,5001,380
2020-10-051,3701,4011,3701,39342,0001,393
2020-10-021,3721,3721,3411,35831,4001,358
2020-09-301,3751,3821,3411,35448,2001,354
2020-09-291,3681,3961,3601,38629,3001,386
2020-09-281,3931,3981,3611,36948,7001,369
2020-09-251,3761,3991,3671,39241,4001,392
2020-09-241,3601,3681,3461,36338,0001,363
2020-09-231,3431,3661,3341,36328,3001,363
2020-09-181,3361,3471,3281,34633,7001,346
2020-09-171,3401,3441,3231,33622,7001,336
2020-09-161,3141,3451,3111,33737,3001,337
2020-09-151,3281,3291,2991,31427,0001,314
2020-09-141,3371,3511,3231,32831,1001,328
2020-09-111,3251,3391,3141,32826,7001,328
2020-09-101,3081,3231,3081,31725,3001,317
2020-09-091,3071,3101,2921,30034,9001,300
2020-09-081,3101,3151,3021,31120,7001,311
2020-09-071,3091,3171,2971,30131,3001,301
2020-09-041,3001,3121,2921,30130,3001,301
2020-09-031,3221,3351,3051,31328,8001,313
2020-09-021,3491,3511,3091,31027,4001,310
2020-09-011,3101,3461,3091,34143,9001,341
2020-08-311,2781,3251,2781,30546,9001,305
2020-08-281,2961,3111,2651,27052,3001,270
2020-08-271,2931,2931,2811,29317,0001,293
2020-08-261,2811,2971,2691,29137,0001,291
2020-08-251,2861,2871,2711,28128,0001,281
2020-08-241,2791,2841,2651,26923,2001,269
2020-08-211,2491,2771,2491,27616,4001,276
2020-08-201,2701,2761,2411,24126,9001,241
2020-08-191,2731,2841,2651,27019,4001,270
2020-08-181,2931,2931,2731,28115,1001,281
2020-08-171,2921,3011,2831,29423,2001,294
2020-08-141,2921,3001,2861,29023,9001,290
2020-08-131,2861,2951,2651,29229,9001,292
2020-08-121,2801,2861,2671,28421,2001,284
2020-08-111,2511,2821,2511,26838,0001,268
2020-08-071,2081,2481,2061,24825,6001,248
2020-08-061,2401,2501,2071,21018,6001,210
2020-08-051,2321,2461,2111,24019,0001,240
2020-08-041,2251,2471,2181,23718,5001,237
2020-08-031,1991,2231,1801,22027,5001,220
2020-07-311,2671,2681,2011,20134,1001,201
2020-07-301,2341,2941,2211,28041,4001,280
2020-07-291,2951,3141,2311,23175,2001,231
2020-07-281,3641,3811,2911,29191,6001,291
2020-07-271,3391,3731,3131,37320,9001,373
2020-07-221,3361,3411,3211,32631,6001,326
2020-07-211,3661,3661,3281,33517,6001,335
2020-07-201,3591,3711,3331,36819,8001,368
2020-07-171,3491,3501,3231,34714,7001,347
2020-07-161,3801,3861,3451,35020,3001,350
2020-07-151,3501,3661,3451,36520,2001,365
2020-07-141,3211,3481,3131,34814,8001,348
2020-07-131,3221,3341,3091,33128,4001,331
2020-07-101,3341,3341,3011,30126,0001,301
2020-07-091,3571,3571,3141,34123,4001,341
2020-07-081,3501,3681,3401,34537,2001,345
2020-07-071,3351,3501,3101,35023,6001,350
2020-07-061,3471,3531,3311,33416,9001,334
2020-07-031,3141,3381,3081,33734,0001,337
2020-07-021,3331,3401,2921,30751,5001,307
2020-07-011,3651,3761,3141,31929,9001,319
2020-06-301,3591,3851,3541,35435,1001,354
2020-06-291,3501,3571,3351,34821,4001,348
2020-06-261,3681,3691,3411,35022,6001,350
2020-06-251,3631,3631,3331,34123,8001,341
2020-06-241,3901,3901,3621,36313,3001,363
2020-06-231,3711,3951,3561,38218,1001,382
2020-06-221,3541,3771,3471,37116,1001,371
2020-06-191,3581,3821,3531,35446,0001,354
2020-06-181,3521,3781,3261,37844,9001,378
2020-06-171,3661,3681,3441,35143,0001,351
2020-06-161,3691,3811,3381,37696,6001,376
2020-06-151,4191,4191,3441,34550,9001,345
2020-06-121,3601,4141,3561,39965,0001,399
2020-06-111,5111,5111,4501,45053,5001,450
2020-06-101,5231,5351,4971,52037,1001,520
2020-06-091,5151,5291,4951,51536,3001,515
2020-06-081,5061,5471,4941,51770,0001,517
2020-06-051,4951,5081,4871,50019,7001,500
2020-06-041,5201,5211,4831,50036,4001,500
2020-06-031,5301,5301,4821,51436,1001,514
2020-06-021,4801,5261,4801,52324,0001,523
2020-06-011,5281,5301,4791,48732,2001,487
2020-05-291,4911,5281,4781,51540,1001,515
2020-05-281,4571,4941,4421,48649,8001,486
2020-05-271,4301,4551,4121,45540,3001,455
2020-05-261,4221,4351,4031,42426,1001,424
2020-05-251,4091,4141,3471,41250,6001,412
2020-05-221,4091,4361,3631,38161,4001,381
2020-05-211,3901,3951,3741,39319,1001,393
2020-05-201,3701,3891,3551,38922,0001,389
2020-05-191,3671,3671,3351,36219,7001,362
2020-05-181,3321,3501,3041,34815,9001,348
2020-05-151,3231,3451,2911,32615,0001,326
2020-05-141,3611,3661,3001,30022,9001,300
2020-05-131,3821,3861,3511,35525,2001,355
2020-05-121,3971,3971,3651,38223,0001,382
2020-05-111,3651,4191,3571,39044,2001,390
2020-05-081,3301,3631,3171,35023,0001,350
2020-05-071,3271,3391,3081,30925,0001,309
2020-05-011,3651,3761,2931,29738,6001,297
2020-04-301,3251,3701,3251,36044,1001,360
2020-04-281,3131,3141,2791,31215,2001,312
2020-04-271,3001,3131,2871,30016,4001,300
2020-04-241,2811,2881,2481,28717,3001,287
2020-04-231,2541,2761,2541,27518,7001,275
2020-04-221,2351,2571,2251,25423,6001,254
2020-04-211,2641,2871,2361,25924,0001,259
2020-04-201,2891,2891,2581,28819,2001,288
2020-04-171,2921,3181,2811,28419,5001,284
2020-04-161,2601,2921,2511,29215,5001,292
2020-04-151,2911,2991,2621,26820,1001,268
2020-04-141,2731,2931,2411,28625,3001,286
2020-04-131,2721,2991,2571,25721,2001,257
2020-04-101,2591,2971,2371,28919,7001,289
2020-04-091,2861,2861,2391,26027,5001,260
2020-04-081,2631,2941,2231,27137,2001,271
2020-04-071,2101,2831,2101,26335,3001,263
2020-04-061,1251,1961,1101,18855,2001,188
2020-04-031,2021,2201,1361,15441,0001,154
2020-04-021,2571,2701,2001,20965,6001,209
2020-04-011,3661,3661,2841,29473,8001,294
2020-03-311,4641,4641,3841,39656,0001,396
2020-03-301,5111,5111,3991,458137,6001,458
2020-03-271,5651,5971,5401,571224,1001,571
2020-03-261,5771,5771,5031,52595,6001,525
2020-03-251,5701,5901,5341,57763,1001,577
2020-03-241,4331,4841,4131,48259,3001,482
2020-03-231,3221,4171,2991,40386,7001,403
2020-03-191,3481,3741,2771,29279,9001,292
2020-03-181,3811,4091,3101,31051,6001,310
2020-03-171,2611,3661,2411,35757,0001,357
2020-03-161,3231,3531,2861,28674,1001,286
2020-03-131,2991,3401,2571,31283,2001,312
2020-03-121,4381,4551,4081,42066,0001,420
2020-03-111,5281,5461,4681,46863,0001,468
2020-03-101,4361,5421,4191,52896,9001,528
2020-03-091,5501,5581,4961,50388,1001,503
2020-03-061,6361,6441,5941,59454,2001,594
2020-03-051,6801,6951,6581,65827,4001,658
2020-03-041,6501,6861,6431,65830,8001,658
2020-03-031,7301,7501,6671,66752,5001,667
2020-03-021,6101,7491,6101,69670,7001,696
2020-02-281,6731,6951,6441,65068,9001,650
2020-02-271,7691,7971,7231,72447,1001,724
2020-02-261,7711,7841,7521,77234,3001,772
2020-02-251,8001,8291,7871,79043,5001,790
2020-02-211,8801,8921,8621,87215,7001,872
2020-02-201,8971,9081,8731,88011,2001,880
2020-02-191,8721,8921,8651,86519,9001,865
2020-02-181,8711,8761,8451,84927,0001,849
2020-02-171,9021,9021,8711,87127,3001,871
2020-02-141,9171,9241,9041,91115,2001,911
2020-02-131,9021,9421,8921,93320,1001,933
2020-02-121,9191,9191,8941,90220,5001,902
2020-02-101,9301,9481,9201,92018,8001,920
2020-02-071,9531,9641,9411,94718,3001,947
2020-02-061,9351,9891,9351,96433,5001,964
2020-02-051,9501,9551,9181,92321,8001,923
2020-02-041,9651,9651,9221,93130,0001,931
2020-02-031,9671,9681,9421,95042,8001,950
2020-01-311,9902,0591,9812,01437,6002,014
2020-01-302,0072,0191,9611,98027,3001,980
2020-01-292,0242,0542,0082,01020,8002,010
2020-01-282,0362,0592,0112,02117,2002,021
2020-01-272,0502,0972,0332,04920,6002,049
2020-01-242,0702,0942,0512,08216,0002,082
2020-01-232,1002,1062,0752,07511,3002,075
2020-01-222,0912,1012,0712,0909,1002,090
2020-01-212,1052,1052,0682,09312,9002,093
2020-01-202,0102,1192,0102,10533,4002,105
2020-01-172,0092,0372,0062,01119,3002,011
2020-01-162,0552,0652,0102,01020,7002,010
2020-01-152,0512,0582,0262,04320,7002,043
2020-01-142,1012,1052,0592,06825,0002,068
2020-01-102,1302,1402,1052,1069,9002,106
2020-01-092,1212,1402,1212,1228,8002,122
2020-01-082,1612,1612,1112,11826,2002,118
2020-01-072,1332,1802,1332,1679,9002,167
2020-01-062,1402,1512,1262,13228,4002,132

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