6,108円
エスリードの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 2,100.0 | 2,103.0 | 2,077.0 | 2,097.0 | 2,097.0 | 33,300 |
| 2023/02/17 | 2,092.0 | 2,104.0 | 2,086.0 | 2,098.0 | 2,098.0 | 57,100 |
| 2023/02/16 | 2,100.0 | 2,105.0 | 2,083.0 | 2,098.0 | 2,098.0 | 35,500 |
| 2023/02/15 | 2,105.0 | 2,109.0 | 2,094.0 | 2,100.0 | 2,100.0 | 29,800 |
| 2023/02/14 | 2,099.0 | 2,107.0 | 2,088.0 | 2,107.0 | 2,107.0 | 23,500 |
| 2023/02/13 | 2,089.0 | 2,092.0 | 2,065.0 | 2,086.0 | 2,086.0 | 27,500 |
| 2023/02/10 | 2,120.0 | 2,121.0 | 2,094.0 | 2,095.0 | 2,095.0 | 69,800 |
| 2023/02/09 | 2,105.0 | 2,143.0 | 2,104.0 | 2,130.0 | 2,130.0 | 50,600 |
| 2023/02/08 | 2,100.0 | 2,111.0 | 2,094.0 | 2,102.0 | 2,102.0 | 25,000 |
| 2023/02/07 | 2,097.0 | 2,111.0 | 2,093.0 | 2,100.0 | 2,100.0 | 26,400 |
| 2023/02/06 | 2,109.0 | 2,112.0 | 2,072.0 | 2,090.0 | 2,090.0 | 31,800 |
| 2023/02/03 | 2,110.0 | 2,119.0 | 2,101.0 | 2,105.0 | 2,105.0 | 29,300 |
| 2023/02/02 | 2,130.0 | 2,130.0 | 2,093.0 | 2,106.0 | 2,106.0 | 24,900 |
| 2023/02/01 | 2,132.0 | 2,151.0 | 2,116.0 | 2,126.0 | 2,126.0 | 31,100 |
| 2023/01/31 | 2,132.0 | 2,139.0 | 2,113.0 | 2,130.0 | 2,130.0 | 39,500 |
| 2023/01/30 | 2,094.0 | 2,150.0 | 2,075.0 | 2,138.0 | 2,138.0 | 77,700 |
| 2023/01/27 | 2,080.0 | 2,123.0 | 2,070.0 | 2,095.0 | 2,095.0 | 104,700 |
| 2023/01/26 | 1,963.0 | 2,048.0 | 1,951.0 | 2,048.0 | 2,048.0 | 140,200 |
| 2023/01/25 | 1,959.0 | 1,962.0 | 1,945.0 | 1,955.0 | 1,955.0 | 17,300 |
| 2023/01/24 | 1,930.0 | 1,964.0 | 1,929.0 | 1,963.0 | 1,963.0 | 26,000 |
おすすめ条件でスクリーニングされた銘柄を見る
エスリードの取引履歴を振り返りませんか？
エスリードの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
