6,215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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 1,321.0 | 1,348.0 | 1,313.0 | 1,348.0 | 1,348.0 | 14,800 |
| 2020/07/13 | 1,322.0 | 1,334.0 | 1,309.0 | 1,331.0 | 1,331.0 | 28,400 |
| 2020/07/10 | 1,334.0 | 1,334.0 | 1,301.0 | 1,301.0 | 1,301.0 | 26,000 |
| 2020/07/09 | 1,357.0 | 1,357.0 | 1,314.0 | 1,341.0 | 1,341.0 | 23,400 |
| 2020/07/08 | 1,350.0 | 1,368.0 | 1,340.0 | 1,345.0 | 1,345.0 | 37,200 |
| 2020/07/07 | 1,335.0 | 1,350.0 | 1,310.0 | 1,350.0 | 1,350.0 | 23,600 |
| 2020/07/06 | 1,347.0 | 1,353.0 | 1,331.0 | 1,334.0 | 1,334.0 | 16,900 |
| 2020/07/03 | 1,314.0 | 1,338.0 | 1,308.0 | 1,337.0 | 1,337.0 | 34,000 |
| 2020/07/02 | 1,333.0 | 1,340.0 | 1,292.0 | 1,307.0 | 1,307.0 | 51,500 |
| 2020/07/01 | 1,365.0 | 1,376.0 | 1,314.0 | 1,319.0 | 1,319.0 | 29,900 |
| 2020/06/30 | 1,359.0 | 1,385.0 | 1,354.0 | 1,354.0 | 1,354.0 | 35,100 |
| 2020/06/29 | 1,350.0 | 1,357.0 | 1,335.0 | 1,348.0 | 1,348.0 | 21,400 |
| 2020/06/26 | 1,368.0 | 1,369.0 | 1,341.0 | 1,350.0 | 1,350.0 | 22,600 |
| 2020/06/25 | 1,363.0 | 1,363.0 | 1,333.0 | 1,341.0 | 1,341.0 | 23,800 |
| 2020/06/24 | 1,390.0 | 1,390.0 | 1,362.0 | 1,363.0 | 1,363.0 | 13,300 |
| 2020/06/23 | 1,371.0 | 1,395.0 | 1,356.0 | 1,382.0 | 1,382.0 | 18,100 |
| 2020/06/22 | 1,354.0 | 1,377.0 | 1,347.0 | 1,371.0 | 1,371.0 | 16,100 |
| 2020/06/19 | 1,358.0 | 1,382.0 | 1,353.0 | 1,354.0 | 1,354.0 | 46,000 |
| 2020/06/18 | 1,352.0 | 1,378.0 | 1,326.0 | 1,378.0 | 1,378.0 | 44,900 |
| 2020/06/17 | 1,366.0 | 1,368.0 | 1,344.0 | 1,351.0 | 1,351.0 | 43,000 |
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。
