9078 (株)エスライングループ本社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	880	880	873	880	2,100	880
2023-12-28	870	882	870	877	2,400	877
2023-12-27	866	873	864	873	3,400	873
2023-12-26	866	867	863	863	2,600	863
2023-12-25	865	867	863	866	800	866
2023-12-22	864	867	864	865	1,000	865
2023-12-21	862	870	862	866	1,600	866
2023-12-20	873	881	866	867	7,600	867
2023-12-19	874	874	870	873	2,100	873
2023-12-18	864	886	863	866	6,600	866
2023-12-15	861	868	861	863	3,200	863
2023-12-14	863	869	857	861	2,700	861
2023-12-13	857	866	857	857	2,500	857
2023-12-12	867	872	856	857	4,400	857
2023-12-11	863	873	862	873	5,000	873
2023-12-08	881	881	863	863	9,300	863
2023-12-07	872	895	868	881	7,900	881
2023-12-06	865	877	865	872	3,500	872
2023-12-05	862	873	862	865	3,100	865
2023-12-04	864	865	862	862	2,000	862
2023-12-01	859	861	859	861	1,600	861
2023-11-30	851	859	851	859	1,500	859
2023-11-29	851	855	851	851	2,800	851
2023-11-28	853	853	847	849	4,300	849
2023-11-27	853	857	852	853	2,700	853
2023-11-24	856	863	851	851	4,600	851
2023-11-22	863	863	856	856	2,300	856
2023-11-21	860	875	860	867	2,500	867
2023-11-20	871	871	867	867	1,300	867
2023-11-17	857	877	857	871	1,500	871
2023-11-16	870	879	857	857	4,900	857
2023-11-15	876	878	865	870	2,700	870
2023-11-14	879	879	877	878	1,800	878
2023-11-13	855	878	853	878	7,200	878
2023-11-10	843	861	842	851	7,400	851
2023-11-09	839	850	838	838	1,800	838
2023-11-08	853	859	839	839	5,400	839
2023-11-07	884	888	851	851	11,100	851
2023-11-06	880	880	867	876	4,500	876
2023-11-02	879	883	874	880	3,600	880
2023-11-01	860	887	860	882	8,000	882
2023-10-31	844	873	821	860	26,900	860
2023-10-30	885	887	841	841	65,000	841
2023-10-27	877	901	875	889	4,000	889
2023-10-26	895	902	867	877	5,700	877
2023-10-25	878	897	878	896	2,200	896
2023-10-24	876	879	864	878	9,100	878
2023-10-23	875	880	870	876	7,500	876
2023-10-20	865	876	865	875	2,300	875
2023-10-19	873	873	866	869	5,200	869
2023-10-18	863	874	863	871	1,900	871
2023-10-17	864	877	863	863	2,700	863
2023-10-16	850	870	841	867	15,900	867
2023-10-13	878	878	840	850	6,700	850
2023-10-12	880	884	873	879	4,600	879
2023-10-11	872	881	871	872	6,000	872
2023-10-10	877	877	865	872	6,000	872
2023-10-06	877	885	871	871	3,600	871
2023-10-05	874	886	874	877	5,800	877
2023-10-04	868	881	862	874	9,500	874
2023-10-03	888	889	868	868	13,100	868
2023-10-02	905	913	880	880	10,700	880
2023-09-29	922	922	884	908	10,500	908
2023-09-28	909	915	895	895	8,100	895
2023-09-27	910	917	900	917	7,100	917
2023-09-26	912	912	902	911	4,500	911
2023-09-25	908	921	893	912	13,000	912
2023-09-22	885	922	883	908	15,600	908
2023-09-21	899	899	873	892	11,100	892
2023-09-20	886	896	886	887	5,900	887
2023-09-19	883	888	883	886	3,600	886
2023-09-15	885	888	882	883	5,300	883
2023-09-14	882	885	882	885	1,000	885
2023-09-13	869	889	869	885	9,800	885
2023-09-12	865	893	865	876	3,800	876
2023-09-11	871	874	862	868	6,100	868
2023-09-08	874	880	861	862	7,200	862
2023-09-07	877	884	875	884	2,100	884
2023-09-06	886	886	872	877	1,900	877
2023-09-05	888	888	872	886	5,700	886
2023-09-04	867	891	861	890	10,000	890
2023-09-01	861	867	847	867	9,700	867
2023-08-31	861	861	851	856	3,300	856
2023-08-30	867	870	861	861	2,900	861
2023-08-29	863	868	854	867	4,000	867
2023-08-28	872	872	856	864	1,800	864
2023-08-25	865	883	862	871	7,800	871
2023-08-24	866	886	851	880	17,400	880
2023-08-23	857	873	852	869	10,100	869
2023-08-22	847	869	825	857	22,500	857
2023-08-21	848	851	846	847	1,400	847
2023-08-18	830	853	830	846	9,600	846
2023-08-17	830	846	817	846	9,600	846
2023-08-16	846	852	825	826	7,400	826
2023-08-15	847	850	846	846	2,200	846
2023-08-14	846	849	844	846	3,200	846
2023-08-10	841	848	831	846	11,100	846
2023-08-09	853	853	836	840	6,600	840
2023-08-08	839	854	839	854	3,100	854
2023-08-07	812	841	812	839	58,400	839
2023-08-04	838	870	837	841	10,600	841
2023-08-03	845	855	838	849	15,100	849
2023-08-02	855	855	849	849	5,400	849
2023-08-01	864	864	851	863	3,700	863
2023-07-31	854	867	844	866	9,600	866
2023-07-28	854	865	841	841	41,700	841
2023-07-27	877	877	853	861	8,600	861
2023-07-26	865	879	864	877	12,600	877
2023-07-25	860	860	854	857	2,000	857
2023-07-24	844	863	840	860	9,200	860
2023-07-21	839	847	838	844	3,800	844
2023-07-20	854	857	838	838	6,500	838
2023-07-19	871	871	849	849	9,500	849
2023-07-18	853	872	853	867	12,800	867
2023-07-14	831	856	823	853	14,900	853
2023-07-13	841	844	830	831	8,200	831
2023-07-12	851	855	840	840	5,300	840
2023-07-11	884	885	851	851	9,400	851
2023-07-10	871	885	871	876	12,200	876
2023-07-07	875	881	871	871	5,000	871
2023-07-06	883	898	873	876	13,600	876
2023-07-05	875	890	867	887	25,100	887
2023-07-04	854	876	854	875	17,600	875
2023-07-03	837	859	836	854	22,000	854
2023-06-30	809	837	809	836	15,600	836
2023-06-29	808	809	806	809	4,200	809
2023-06-28	810	814	799	807	13,600	807
2023-06-27	807	811	807	810	1,300	810
2023-06-26	811	811	807	807	2,000	807
2023-06-23	813	813	806	806	2,600	806
2023-06-22	811	816	811	811	4,300	811
2023-06-21	811	814	808	811	3,100	811
2023-06-20	804	813	804	813	6,500	813
2023-06-19	815	815	798	804	9,800	804
2023-06-16	807	811	800	811	5,600	811
2023-06-15	809	813	802	805	3,800	805
2023-06-14	802	809	801	809	8,400	809
2023-06-13	790	805	787	801	16,500	801
2023-06-12	788	789	786	786	2,000	786
2023-06-09	783	786	782	783	7,000	783
2023-06-08	782	784	782	782	4,300	782
2023-06-07	782	788	782	782	5,900	782
2023-06-06	784	787	782	782	5,400	782
2023-06-05	783	788	782	784	3,900	784
2023-06-02	780	784	780	780	3,400	780
2023-06-01	778	784	778	779	4,900	779
2023-05-31	782	784	778	778	6,600	778
2023-05-30	788	794	780	780	10,500	780
2023-05-29	791	791	788	788	5,500	788
2023-05-26	796	796	784	784	9,600	784
2023-05-25	795	800	795	795	4,200	795
2023-05-24	795	799	794	795	3,200	795
2023-05-23	801	803	795	795	8,300	795
2023-05-22	808	810	800	803	9,200	803
2023-05-19	809	810	805	808	4,400	808
2023-05-18	803	808	799	808	5,400	808
2023-05-17	802	809	800	803	4,700	803
2023-05-16	809	810	802	802	7,500	802
2023-05-15	818	818	808	809	7,400	809
2023-05-12	808	818	805	815	8,200	815
2023-05-11	804	812	804	808	2,300	808
2023-05-10	804	809	804	806	2,700	806
2023-05-09	808	814	804	804	4,900	804
2023-05-08	809	814	808	808	3,600	808
2023-05-02	802	809	800	807	2,100	807
2023-05-01	804	806	798	805	2,700	805
2023-04-28	795	804	792	796	4,000	796
2023-04-27	790	802	790	791	42,000	791
2023-04-26	806	808	793	793	8,300	793
2023-04-25	810	819	802	808	6,300	808
2023-04-24	800	813	800	810	7,600	810
2023-04-21	796	802	796	796	2,800	796
2023-04-20	796	801	796	796	3,900	796
2023-04-19	805	810	797	797	10,300	797
2023-04-18	806	807	800	801	3,900	801
2023-04-17	805	805	800	800	3,700	800
2023-04-14	805	805	797	800	4,600	800
2023-04-13	808	808	800	800	3,000	800
2023-04-12	800	805	799	804	2,700	804
2023-04-11	804	804	795	800	4,400	800
2023-04-10	790	810	789	794	5,000	794
2023-04-07	789	793	784	784	8,500	784
2023-04-06	812	813	780	786	21,500	786
2023-04-05	824	824	814	814	8,400	814
2023-04-04	830	831	824	829	8,400	829
2023-04-03	839	842	829	830	8,000	830
2023-03-31	834	842	828	842	9,100	842
2023-03-30	855	855	834	834	45,700	834
2023-03-29	868	888	867	888	86,400	888
2023-03-28	867	868	864	867	16,200	867
2023-03-27	858	862	856	862	13,300	862
2023-03-24	848	858	848	855	7,900	855
2023-03-23	844	858	844	858	6,300	858
2023-03-22	853	854	840	854	9,700	854
2023-03-20	846	851	840	840	3,100	840
2023-03-17	853	853	846	846	3,000	846
2023-03-16	847	853	836	853	10,500	853
2023-03-15	832	853	832	847	10,600	847
2023-03-14	847	847	831	832	6,200	832
2023-03-13	846	849	841	847	8,400	847
2023-03-10	850	850	846	846	8,500	846
2023-03-09	843	850	843	850	6,200	850
2023-03-08	846	848	845	845	23,100	845
2023-03-07	845	846	840	845	6,600	845
2023-03-06	838	843	838	842	5,300	842
2023-03-03	838	838	831	837	10,100	837
2023-03-02	842	848	838	841	6,900	841
2023-03-01	846	846	836	838	4,100	838
2023-02-28	842	843	837	840	2,100	840
2023-02-27	835	847	834	847	13,800	847
2023-02-24	823	834	821	829	4,100	829
2023-02-22	820	822	812	815	3,800	815
2023-02-21	817	825	817	825	3,600	825
2023-02-20	815	823	815	817	3,000	817
2023-02-17	819	821	808	815	4,800	815
2023-02-16	820	820	815	819	5,400	819
2023-02-15	806	817	806	815	47,300	815
2023-02-14	819	819	806	811	5,600	811
2023-02-13	823	823	808	808	5,500	808
2023-02-10	810	820	810	820	2,300	820
2023-02-09	811	819	811	814	1,300	814
2023-02-08	818	818	810	810	1,300	810
2023-02-07	820	820	816	816	1,200	816
2023-02-06	819	819	815	815	1,900	815
2023-02-03	817	820	816	819	3,500	819
2023-02-02	816	817	810	817	4,100	817
2023-02-01	807	819	804	819	5,600	819
2023-01-31	784	808	784	808	6,500	808
2023-01-30	810	810	780	784	39,000	784
2023-01-27	805	809	805	808	3,500	808
2023-01-26	808	808	797	805	4,300	805
2023-01-25	806	807	799	807	4,500	807
2023-01-24	795	806	792	806	6,000	806
2023-01-23	788	795	787	795	3,700	795
2023-01-20	778	788	778	783	4,600	783
2023-01-19	781	788	778	778	5,100	778
2023-01-18	787	788	774	783	7,800	783
2023-01-17	771	776	771	774	5,800	774
2023-01-16	771	778	771	771	5,500	771
2023-01-13	778	786	770	770	9,200	770
2023-01-12	790	790	780	780	8,400	780
2023-01-11	791	804	791	791	5,100	791
2023-01-10	807	807	791	791	3,400	791
2023-01-06	793	802	793	802	3,000	802
2023-01-05	791	795	790	790	2,900	790
2023-01-04	803	815	790	790	3,900	790

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

9078 (株)エスライングループ本社 の時系列データ [2023年度]

9078 (株)エスライングループ本社の時系列データ [2023年度]