9078 (株)エスライン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-018208238128163,700816
2022-11-308428428238233,700823
2022-11-298408438318397,200839
2022-11-288398408308403,700840
2022-11-258368368268344,200834
2022-11-2482684082583513,100835
2022-11-228148258118257,900825
2022-11-218138148078133,900813
2022-11-188078128078103,700810
2022-11-178088108038074,000807
2022-11-1680181479680629,100806
2022-11-158008027988014,600801
2022-11-1479780479780028,800800
2022-11-118058057978054,200805
2022-11-107728047727988,600798
2022-11-0976580276078928,100789
2022-11-0876576676176511,200765
2022-11-0776778176076014,400760
2022-11-0479979976077247,300772
2022-11-027907917777807,600780
2022-11-017937947887902,600790
2022-10-3177579277578914,300789
2022-10-2878278577477433,700774
2022-10-277977977817819,300781
2022-10-268098118048073,000807
2022-10-2580380979680711,800807
2022-10-248058057937944,400794
2022-10-218068067978014,700801
2022-10-2079980579580213,500802
2022-10-1978080577280519,700805
2022-10-187837837707783,200778
2022-10-177767817677784,600778
2022-10-147847847697766,600776
2022-10-137867867627647,000764
2022-10-128038037817865,800786
2022-10-1178780378580317,800803
2022-10-077727917667889,500788
2022-10-0675878775578719,900787
2022-10-057737737647666,400766
2022-10-0475377375177312,100773
2022-10-037567567507526,900752
2022-09-307637687577586,400758
2022-09-2975577875577411,500774
2022-09-2876176874976731,700767
2022-09-2778278577177116,300771
2022-09-2679779778278217,500782
2022-09-227978017977977,200797
2022-09-218028067987985,300798
2022-09-207988017988016,100801
2022-09-167988017987987,200798
2022-09-158008047987985,300798
2022-09-1480180279980015,300800
2022-09-138048058028026,000802
2022-09-128038078038056,700805
2022-09-0980281080280311,100803
2022-09-0880781280280216,500802
2022-09-0781481480780811,000808
2022-09-068148168148165,200816
2022-09-058158178158153,500815
2022-09-028188198158168,800816
2022-09-018238238188188,000818
2022-08-318288288238243,900824
2022-08-308218288218284,000828
2022-08-2982382381882061,800820
2022-08-268248298248293,900829
2022-08-258288298248242,900824
2022-08-2482682782382410,100824
2022-08-238268298258266,400826
2022-08-228278298268273,400827
2022-08-198278308278273,700827
2022-08-188268298268267,700826
2022-08-178328348288286,400828
2022-08-168328368328326,200832
2022-08-158328348268327,400832
2022-08-128288378278367,400836
2022-08-108318368278275,100827
2022-08-098388418308314,300831
2022-08-088338388318385,500838
2022-08-058348378338333,200833
2022-08-048328478328363,200836
2022-08-038488488308318,200831
2022-08-028558568508501,900850
2022-08-018548548488543,300854
2022-07-298508628498527,000852
2022-07-288508608508606,400860
2022-07-278558588548582,000858
2022-07-268598608568572,600857
2022-07-258568578508572,300857
2022-07-228598598548544,400854
2022-07-218548588518581,700858
2022-07-208548618528538,600853
2022-07-198508538508532,400853
2022-07-158448488448471,900847
2022-07-148458528458502,600850
2022-07-138368458358412,200841
2022-07-128498498388386,400838
2022-07-118448508428495,700849
2022-07-088438438328326,800832
2022-07-078398458358452,600845
2022-07-068508508368398,200839
2022-07-058408518408507,300850
2022-07-048378408358395,000839
2022-07-018318368298294,600829
2022-06-308338388288359,100835
2022-06-298388418288289,000828
2022-06-288378408368385,800838
2022-06-278378398378374,300837
2022-06-2484284283683710,000837
2022-06-238408428378384,300838
2022-06-228428468408404,800840
2022-06-218428578418413,900841
2022-06-208498518418411,700841
2022-06-178558568468465,000846
2022-06-168508568508552,300855
2022-06-158528618488484,500848
2022-06-148528578528522,400852
2022-06-138548608548542,600854
2022-06-108528628528573,800857
2022-06-098618648598643,800864
2022-06-088668668608614,300861
2022-06-078668668598631,600863
2022-06-068568638568582,300858
2022-06-038668668578621,100862
2022-06-028538678538661,300866
2022-06-018538668538631,500863
2022-05-318728728508539,400853
2022-05-308578648538577,500857
2022-05-278618618508532,600853
2022-05-268688688518534,400853
2022-05-258548638548601,900860
2022-05-248578628568622,500862
2022-05-238598608578602,500860
2022-05-208658658508592,800859
2022-05-198508558438503,300850
2022-05-188528598508594,100859
2022-05-178658658528522,900852
2022-05-168778778628634,300863
2022-05-138508808508778,700877
2022-05-128658668558565,800856
2022-05-118708778668663,800866
2022-05-108718778718724,200872
2022-05-098788788748744,100874
2022-05-068788808758757,000875
2022-05-028908908788783,700878
2022-04-288868918828914,900891
2022-04-278808838778778,600877
2022-04-268808818808801,500880
2022-04-258838908808803,600880
2022-04-22898898895895700895
2022-04-218838988838981,600898
2022-04-20893895893895900895
2022-04-198908918878871,200887
2022-04-188938998818814,400881
2022-04-158888968888932,500893
2022-04-14885888885888800888
2022-04-138818858818852,800885
2022-04-128828888828862,900886
2022-04-118828938828905,200890
2022-04-0890290288388511,300885
2022-04-079129149029046,700904
2022-04-069289319259253,900925
2022-04-059329329249284,400928
2022-04-049239309159233,100923
2022-04-019089269089236,000923
2022-03-3191992990991111,300911
2022-03-3094094090892370,300923
2022-03-29939954934954114,500954
2022-03-2894995294294317,100943
2022-03-259499499419499,700949
2022-03-249309469309464,800946
2022-03-239349459339458,200945
2022-03-229299349279338,800933
2022-03-189199289159284,500928
2022-03-179169269109266,400926
2022-03-1691992090291011,700910
2022-03-159159209109196,200919
2022-03-1491892191292110,500921
2022-03-1191791790891520,200915
2022-03-1089591288891230,400912
2022-03-0991091087888350,600883
2022-03-0890790889489636,600896
2022-03-0790490589189215,900892
2022-03-0491991990390312,500903
2022-03-039059119059096,800909
2022-03-029099119059057,500905
2022-03-019199209059098,200909
2022-02-289109149009079,600907
2022-02-2591091090591083,500910
2022-02-249089109039103,500910
2022-02-229109109079102,600910
2022-02-2192292391692312,500923
2022-02-1892092591592422,500924
2022-02-179149169119115,400911
2022-02-169109149109112,700911
2022-02-159129169109103,900910
2022-02-149109149079099,300909
2022-02-1090791090091015,000910
2022-02-099089089009073,700907
2022-02-089049078969023,200902
2022-02-078989068938976,900897
2022-02-0490690689389911,100899
2022-02-039039078989064,200906
2022-02-028869008869004,400900
2022-02-018978978888892,700889
2022-01-318858898848895,200889
2022-01-2888288587688511,500885
2022-01-278838838758755,100875
2022-01-268808838788782,500878
2022-01-258818868808803,800880
2022-01-248848848788805,800880
2022-01-2187888587888410,300884
2022-01-208808848808803,800880
2022-01-1989589587887814,300878
2022-01-188958978958951,800895
2022-01-178999028958955,800895
2022-01-1489589989289911,900899
2022-01-138988988948942,600894
2022-01-128948988938965,100896
2022-01-119029028938956,900895
2022-01-0790190189389311,200893
2022-01-069009008958956,600895
2022-01-059029028998996,100899
2022-01-049009078989047,200904

分割・併合履歴 : [2015-09-28]1株→0.5株 [1987-08-17]1株→1.08株 [1986-08-15]1株→1.1株