7,191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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 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 |
| 2020/06/16 | 1,369.0 | 1,381.0 | 1,338.0 | 1,376.0 | 1,376.0 | 96,600 |
| 2020/06/15 | 1,419.0 | 1,419.0 | 1,344.0 | 1,345.0 | 1,345.0 | 50,900 |
| 2020/06/12 | 1,360.0 | 1,414.0 | 1,356.0 | 1,399.0 | 1,399.0 | 65,000 |
| 2020/06/11 | 1,511.0 | 1,511.0 | 1,450.0 | 1,450.0 | 1,450.0 | 53,500 |
| 2020/06/10 | 1,523.0 | 1,535.0 | 1,497.0 | 1,520.0 | 1,520.0 | 37,100 |
| 2020/06/09 | 1,515.0 | 1,529.0 | 1,495.0 | 1,515.0 | 1,515.0 | 36,300 |
| 2020/06/08 | 1,506.0 | 1,547.0 | 1,494.0 | 1,517.0 | 1,517.0 | 70,000 |
| 2020/06/05 | 1,495.0 | 1,508.0 | 1,487.0 | 1,500.0 | 1,500.0 | 19,700 |
| 2020/06/04 | 1,520.0 | 1,521.0 | 1,483.0 | 1,500.0 | 1,500.0 | 36,400 |
| 2020/06/03 | 1,530.0 | 1,530.0 | 1,482.0 | 1,514.0 | 1,514.0 | 36,100 |
| 2020/06/02 | 1,480.0 | 1,526.0 | 1,480.0 | 1,523.0 | 1,523.0 | 24,000 |
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。
