9078 (株)エスライングループ本社 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 865 | 873 | 864 | 864 | 5,800 | 864 |
| 2024-04-18 | 868 | 888 | 868 | 873 | 7,500 | 873 |
| 2024-04-17 | 868 | 872 | 865 | 867 | 2,100 | 867 |
| 2024-04-16 | 880 | 880 | 863 | 868 | 10,100 | 868 |
| 2024-04-15 | 866 | 880 | 861 | 880 | 12,600 | 880 |
| 2024-04-12 | 871 | 876 | 866 | 868 | 5,000 | 868 |
| 2024-04-11 | 870 | 879 | 866 | 868 | 4,400 | 868 |
| 2024-04-10 | 875 | 879 | 872 | 873 | 5,400 | 873 |
| 2024-04-09 | 864 | 882 | 864 | 875 | 9,000 | 875 |
| 2024-04-08 | 865 | 868 | 861 | 867 | 6,300 | 867 |
| 2024-04-05 | 865 | 869 | 862 | 862 | 5,300 | 862 |
| 2024-04-04 | 869 | 869 | 866 | 867 | 4,800 | 867 |
| 2024-04-03 | 878 | 878 | 868 | 873 | 48,100 | 873 |
| 2024-04-02 | 881 | 882 | 863 | 863 | 8,400 | 863 |
| 2024-04-01 | 890 | 893 | 880 | 884 | 4,700 | 884 |
| 2024-03-29 | 876 | 889 | 876 | 889 | 9,800 | 889 |
| 2024-03-28 | 879 | 903 | 879 | 881 | 35,600 | 881 |
| 2024-03-27 | 940 | 942 | 912 | 913 | 111,700 | 913 |
| 2024-03-26 | 934 | 940 | 930 | 934 | 13,800 | 934 |
| 2024-03-25 | 933 | 935 | 925 | 927 | 13,000 | 927 |
| 2024-03-22 | 925 | 930 | 919 | 928 | 6,000 | 928 |
| 2024-03-21 | 930 | 933 | 916 | 919 | 10,800 | 919 |
| 2024-03-19 | 929 | 929 | 916 | 929 | 4,700 | 929 |
| 2024-03-18 | 920 | 930 | 905 | 929 | 13,800 | 929 |
| 2024-03-15 | 912 | 914 | 906 | 914 | 3,600 | 914 |
| 2024-03-14 | 905 | 912 | 900 | 912 | 7,400 | 912 |
| 2024-03-13 | 904 | 904 | 899 | 903 | 11,100 | 903 |
| 2024-03-12 | 889 | 899 | 889 | 899 | 3,200 | 899 |
| 2024-03-11 | 890 | 896 | 887 | 893 | 9,600 | 893 |
| 2024-03-08 | 888 | 900 | 888 | 897 | 10,900 | 897 |
| 2024-03-07 | 898 | 899 | 893 | 895 | 2,800 | 895 |
| 2024-03-06 | 890 | 902 | 883 | 894 | 14,100 | 894 |
| 2024-03-05 | 872 | 905 | 869 | 890 | 16,800 | 890 |
| 2024-03-04 | 871 | 872 | 868 | 868 | 5,200 | 868 |
| 2024-03-01 | 867 | 872 | 867 | 871 | 3,600 | 871 |
| 2024-02-29 | 872 | 872 | 865 | 867 | 5,700 | 867 |
| 2024-02-28 | 866 | 874 | 866 | 866 | 8,100 | 866 |
| 2024-02-27 | 868 | 869 | 865 | 865 | 3,600 | 865 |
| 2024-02-26 | 875 | 877 | 866 | 866 | 7,000 | 866 |
| 2024-02-22 | 871 | 874 | 870 | 873 | 2,100 | 873 |
| 2024-02-21 | 875 | 876 | 871 | 871 | 3,800 | 871 |
| 2024-02-20 | 875 | 880 | 875 | 876 | 2,500 | 876 |
| 2024-02-19 | 875 | 885 | 870 | 875 | 4,400 | 875 |
| 2024-02-16 | 868 | 876 | 866 | 874 | 4,500 | 874 |
| 2024-02-15 | 867 | 871 | 867 | 868 | 4,300 | 868 |
| 2024-02-14 | 867 | 872 | 867 | 867 | 9,300 | 867 |
| 2024-02-13 | 862 | 867 | 862 | 867 | 4,000 | 867 |
| 2024-02-09 | 863 | 870 | 862 | 862 | 5,000 | 862 |
| 2024-02-08 | 866 | 873 | 862 | 863 | 5,500 | 863 |
| 2024-02-07 | 870 | 883 | 867 | 869 | 8,800 | 869 |
| 2024-02-06 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 2024-02-05 | 881 | 884 | 875 | 875 | 4,300 | 875 |
| 2024-02-02 | 873 | 881 | 871 | 881 | 4,400 | 881 |
| 2024-02-01 | 865 | 876 | 865 | 873 | 4,600 | 873 |
| 2024-01-31 | 870 | 870 | 862 | 864 | 13,300 | 864 |
| 2024-01-30 | 889 | 896 | 860 | 860 | 42,700 | 860 |
| 2024-01-29 | 886 | 897 | 876 | 889 | 12,700 | 889 |
| 2024-01-26 | 887 | 891 | 885 | 886 | 2,700 | 886 |
| 2024-01-25 | 887 | 894 | 885 | 886 | 4,100 | 886 |
| 2024-01-24 | 886 | 894 | 883 | 886 | 4,800 | 886 |
| 2024-01-23 | 890 | 899 | 890 | 890 | 2,200 | 890 |
| 2024-01-22 | 888 | 893 | 888 | 888 | 2,200 | 888 |
| 2024-01-19 | 878 | 889 | 878 | 886 | 4,200 | 886 |
| 2024-01-18 | 881 | 898 | 879 | 879 | 8,400 | 879 |
| 2024-01-17 | 890 | 898 | 881 | 881 | 9,300 | 881 |
| 2024-01-16 | 890 | 894 | 890 | 890 | 3,000 | 890 |
| 2024-01-15 | 890 | 900 | 887 | 890 | 7,200 | 890 |
| 2024-01-12 | 904 | 904 | 883 | 885 | 7,800 | 885 |
| 2024-01-11 | 909 | 909 | 904 | 906 | 2,600 | 906 |
| 2024-01-10 | 903 | 909 | 901 | 909 | 3,000 | 909 |
| 2024-01-09 | 905 | 909 | 903 | 908 | 5,200 | 908 |
| 2024-01-05 | 901 | 909 | 889 | 905 | 7,200 | 905 |
| 2024-01-04 | 887 | 899 | 883 | 898 | 11,600 | 898 |
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
