[8877 東証1部] 日本エスリード 日足 時系列データ

[8877 東証1部] 日本エスリード (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122473.002517.002454.002486.002500062140600
2017-12-112441.002473.002403.002467.003210078473600
2017-12-082423.002489.002393.002443.0050300121994100
2017-12-072312.002500.002312.002451.0053800129254900
2017-12-062351.002385.002314.002330.003480081560000
2017-12-052376.002400.002361.002370.003690087519600
2017-12-042380.002407.002360.002403.0043600104278800
2017-12-012364.002382.002295.002373.0045800107728100
2017-11-302300.002343.002260.002340.0048100111551200
2017-11-292240.002313.002214.002306.0060100136731000
2017-11-282197.002226.002189.002226.0063600140710700
2017-11-272164.002200.002123.002197.004460096856700
2017-11-242178.002178.002112.002168.004370093936600
2017-11-222090.002169.002065.002156.0047500100962400
2017-11-211984.002106.001984.002096.0048400100052800
2017-11-201955.001982.001950.001968.001350026520400
2017-11-171975.001980.001951.001957.001170022985900
2017-11-161940.001976.001940.001969.001680032941300
2017-11-152003.002003.001935.001943.004700092525300
2017-11-142035.002045.002016.002022.002600052703600
2017-11-132054.002062.002024.002039.002740055916500
2017-11-102030.002058.002030.002054.001580032296600
2017-11-092038.002097.002038.002055.003560073524400
2017-11-082051.002054.002032.002034.002980060811300
2017-11-072033.002060.002021.002056.001920039252900
2017-11-062035.002053.002033.002033.002090042648700
2017-11-022058.002069.002038.002038.003150064564000
2017-11-012081.002105.002053.002055.003880080443800
2017-10-312065.002075.002056.002065.001760036336000
2017-10-302113.002120.002054.002061.0075200155848200
2017-10-272124.002177.002030.002112.0085700181340500
2017-10-262133.002138.002123.002124.001580033653000
2017-10-252155.002169.002140.002140.002380051209500
2017-10-242123.002156.002122.002155.002610055881700
2017-10-232110.002123.002100.002122.001130023910400
2017-10-202084.002110.002084.002093.001760036892600
2017-10-192083.002124.002083.002108.001110023399100
2017-10-182136.002141.002089.002090.002910061369600
2017-10-172173.002173.002142.002147.002310049750200
2017-10-162156.002169.002148.002150.001740037520100
2017-10-132129.002161.002129.002150.003170068067200
2017-10-122098.002132.002090.002129.002480052315800
2017-10-112100.002100.002061.002087.003000062635200
2017-10-102114.002123.002075.002077.004120086449000
2017-10-062115.002131.002112.002114.001150024351800
2017-10-052150.002162.002119.002125.001500032009500
2017-10-042180.002184.002142.002151.002120045846900
2017-10-032194.002196.002177.002180.001590034761400
2017-10-022160.002188.002152.002172.002030044061600
2017-09-292165.002180.002145.002169.002190047445200
2017-09-282113.002191.002093.002186.004580098249000
2017-09-272091.002126.002091.002126.001400029584900
2017-09-262111.002138.002088.002098.003920082758100
2017-09-252085.002115.002085.002113.002090043964200
2017-09-222100.002116.002079.002088.002500052383800
2017-09-212078.002096.002074.002094.003110064942300
2017-09-202057.002085.002055.002075.002390049576600
2017-09-192017.002079.002017.002071.003890079919000
2017-09-152000.002046.001936.002017.004500091023900
2017-09-142043.002043.002018.002027.001370027788800
2017-09-132040.002044.002029.002043.001390028339900
2017-09-122014.002045.002012.002028.003990081134800
2017-09-112005.002023.001997.002003.001630032745100
2017-09-081969.002013.001957.002001.003370066964000
2017-09-071951.001973.001946.001969.001470028843000
2017-09-061901.001957.001883.001951.003050058614600
2017-09-051977.001980.001913.001918.001950037770500
2017-09-041992.001992.001947.001975.002290045085400
2017-09-011967.001994.001936.001990.003080060720300
2017-08-311946.001959.001941.001944.001330025899400
2017-08-301960.001970.001936.001940.002360045977500
2017-08-291950.001958.001932.001941.002130041375400
2017-08-281960.001990.001946.001957.001890037073700
2017-08-251937.001978.001933.001957.003830074625400
2017-08-241991.001994.001930.001937.003330065301700
2017-08-232025.002041.001980.001985.004010080365600
2017-08-221991.002047.001991.002025.002540051612600
2017-08-212025.002044.001989.001989.004190084681900
2017-08-182025.002025.001998.002006.001690034012300
2017-08-171993.002032.001990.002025.001440029060600
2017-08-162013.002039.001991.001991.002490050174500
2017-08-151991.002028.001991.002014.002280045884800
2017-08-141983.002006.001956.001971.003350066363900
2017-08-102020.002049.001994.002007.001630032892800
2017-08-092020.002045.001986.002026.003190064458900
2017-08-082060.002073.002030.002042.002020041546400
2017-08-072040.002080.002040.002061.003650075284900
2017-08-041997.002044.001984.002031.003730075263500
2017-08-031955.001989.001945.001967.003500068837500
2017-08-021990.001990.001930.001959.004250083296000
2017-08-012056.002064.001963.001995.0069000138479900
2017-07-311899.002088.001884.002080.00152700305950700
2017-07-281837.001903.001828.001860.0088700165194100
2017-07-271840.001851.001822.001824.003260059940000
2017-07-261873.001873.001835.001847.003040056223300
2017-07-251886.001886.001863.001875.002430045549300
2017-07-241857.001878.001857.001876.001830034169700
2017-07-211858.001866.001854.001856.002550047398700
2017-07-201860.001884.001858.001864.002780052006500
2017-07-191851.001885.001850.001855.002040038037400
2017-07-181846.001869.001831.001863.002740050772100
2017-07-141870.001882.001843.001844.002350043622100
2017-07-131901.001918.001866.001869.002660050136700
2017-07-121860.001919.001860.001895.0061400116213700
2017-07-111781.001878.001781.001860.0059900110772900
2017-07-101762.001783.001762.001778.002830050242100
2017-07-071794.001795.001755.001756.003980070445600
2017-07-061834.001834.001794.001798.002160039153200
2017-07-051797.001827.001783.001821.002600046902800
2017-07-041811.001823.001791.001797.002640047496800
2017-07-031820.001820.001782.001805.004470080336500
2017-06-301857.001857.001824.001834.002350043210600
2017-06-291834.001859.001831.001858.002180040193000
2017-06-281821.001849.001808.001849.005100093315800
2017-06-271851.001855.001830.001830.004840089010700
2017-06-261861.001889.001853.001864.002640049386600
2017-06-231927.001927.001877.001880.004860092151000
2017-06-221954.001960.001930.001932.001890036648400
2017-06-211945.001964.001927.001957.004550088603400
2017-06-201970.001978.001940.001946.003800074349600
2017-06-191970.001978.001926.001960.004880095758100
2017-06-162018.002018.001963.001975.0062000123114100
2017-06-151978.002058.001973.002038.0057800116169900
2017-06-141956.001984.001921.001973.0055400108313600
2017-06-131956.001981.001946.001961.004400086381200
2017-06-121910.001957.001891.001953.0055600107065900
2017-06-091927.001933.001869.001914.0089700170558200
2017-06-081880.001904.001871.001896.0065500123946400
2017-06-071861.001880.001835.001874.0070700132006100
2017-06-061888.001895.001867.001880.004430083435100
2017-06-051851.001897.001842.001889.0078000145723400
2017-06-021805.001844.001805.001840.0079900146293100
2017-06-011774.001806.001774.001792.005040090373300
2017-05-311745.001783.001745.001774.004370077129700
2017-05-301768.001775.001743.001745.003270057287900
2017-05-291767.001780.001749.001775.003850068189400
2017-05-261781.001784.001741.001771.004450078274200
2017-05-251771.001795.001735.001781.0068300120898300
2017-05-241760.001793.001760.001771.0064300114268600
2017-05-231741.001750.001734.001743.005230091157500
2017-05-221674.001747.001674.001741.0070600121314600
2017-05-191625.001669.001625.001665.0063600104786300
2017-05-181621.001651.001621.001625.0067600110186000
2017-05-171646.001687.001627.001685.0066800111663500
2017-05-161610.001649.001610.001647.0073300119917800
2017-05-151600.001622.001565.001607.00183100293341400
2017-05-121488.001574.001475.001530.00145400222153000
2017-05-111488.001492.001485.001489.002250033483300
2017-05-101479.001494.001476.001488.002490037019800
2017-05-091480.001482.001466.001478.002470036482500
2017-05-081487.001491.001482.001488.003790056346200
2017-05-021480.001493.001479.001480.002050030407600
2017-05-011488.001488.001475.001480.001940028768700
2017-04-281475.001490.001461.001484.002270033573000
2017-04-271461.001478.001448.001476.002290033541100
2017-04-261480.001488.001464.001468.002570037892600
2017-04-251479.001485.001471.001480.001280018937600
2017-04-241468.001482.001468.001471.001430021044700
2017-04-211465.001473.001463.001468.001640024076400
2017-04-201462.001473.001459.001465.002770040574600
2017-04-191433.001473.001433.001471.002580037774400
2017-04-181424.001450.001422.001448.002220031966600
2017-04-171409.001428.001409.001416.001560022137600
2017-04-141420.001420.001405.001417.001970027846900
2017-04-131413.001435.001413.001430.002820040175700
2017-04-121430.001440.001414.001430.003600051335900
2017-04-111450.001459.001440.001441.002540036805900
2017-04-101442.001472.001442.001466.003170046178500
2017-04-071436.001456.001422.001436.003920056492500
2017-04-061443.001448.001412.001412.004500064080000
2017-04-051466.001466.001432.001449.005050073164900
2017-04-041478.001484.001462.001476.005750084937900
2017-04-031506.001506.001473.001479.003850057318500
2017-03-311515.001533.001508.001514.005080077149300
2017-03-301507.001516.001501.001508.004290064661000
2017-03-291533.001540.001493.001507.00147800224477300
2017-03-281572.001595.001572.001581.00171800271353600
2017-03-271571.001586.001568.001580.005760090828400
2017-03-241540.001571.001540.001571.006430099752200
2017-03-231572.001572.001548.001549.0068000105990500
2017-03-221600.001601.001572.001580.0074800118497100
2017-03-211607.001624.001602.001607.004700075734100
2017-03-171598.001606.001596.001604.003910062570000
2017-03-161584.001605.001584.001600.002500039938200
2017-03-151622.001629.001582.001584.004910078727300
2017-03-141596.001627.001596.001622.003970064149300
2017-03-131563.001612.001562.001603.0081500129875200
2017-03-101539.001558.001539.001556.003880060022200
2017-03-091540.001550.001536.001540.002990046146800
2017-03-081533.001542.001533.001536.002300035356500
2017-03-071532.001550.001532.001540.004230065089200
2017-03-061536.001539.001532.001535.004070062515100
2017-03-031541.001546.001536.001540.003830059037000
2017-03-021538.001547.001538.001542.002220034229800
2017-03-011523.001538.001521.001533.001920029368900
2017-02-281503.001529.001503.001519.002270034487200
2017-02-271501.001510.001493.001501.002330034974100
2017-02-241510.001518.001495.001500.002370035695800
2017-02-231495.001516.001487.001507.003110046742600
2017-02-221523.001524.001500.001502.002480037513200
2017-02-211537.001550.001519.001524.003230049479500
2017-02-201500.001529.001500.001525.003040045963800
2017-02-171490.001494.001486.001491.001560023253600
2017-02-161493.001496.001485.001491.002120031603800
2017-02-151485.001496.001485.001488.002600038748500
2017-02-141472.001492.001472.001478.003350049625200
2017-02-131449.001469.001448.001465.003430050030100
2017-02-101410.001438.001410.001434.003420048823900
2017-02-091403.001408.001401.001405.001150016135100
2017-02-081397.001404.001389.001401.001650023069200
2017-02-071399.001399.001388.001388.001630022684100
2017-02-061388.001399.001388.001393.002020028186500
2017-02-031384.001392.001382.001385.001470020373300
2017-02-021397.001398.001383.001384.001810025165000
2017-02-011400.001405.001396.001397.002270031775300
2017-01-311410.001416.001397.001405.002670037572100
2017-01-301380.001415.001380.001408.006200086529900
2017-01-271354.001372.001340.001370.003640049504800
2017-01-261350.001354.001346.001347.002410032521500
2017-01-251349.001350.001340.001350.001510020357200
2017-01-241337.001343.001325.001342.001210016164000
2017-01-231342.001342.001334.001337.001310017532300
2017-01-201346.001346.001331.001339.001040013928300
2017-01-191330.001348.001323.001346.002230029788400
2017-01-181310.001331.001298.001330.002740036046400
2017-01-171352.001352.001322.001322.002240029829300
2017-01-161362.001363.001350.001352.001490020192000
2017-01-131352.001363.001351.001361.001480020105800
2017-01-121358.001364.001351.001359.002360032046400
2017-01-111365.001365.001358.001362.00950012950600
2017-01-101367.001367.001356.001365.002840038711400
2017-01-061363.001368.001359.001366.001600021821900
2017-01-051363.001368.001348.001368.001940026408900
2017-01-041342.001361.001342.001361.001790024241600
2016-12-301339.001354.001339.001348.00970013065400
2016-12-291350.001355.001340.001353.001970026569400
2016-12-281324.001358.001324.001355.001310017628300
2016-12-271342.001347.001322.001331.002470032998400
2016-12-261355.001360.001343.001351.001050014205400
2016-12-221348.001360.001346.001355.001440019482600
2016-12-211358.001370.001350.001359.003150042898200
2016-12-201321.001357.001320.001354.002240030145600
2016-12-191330.001333.001322.001329.001760023381600
2016-12-161340.001345.001326.001333.002310030799700
2016-12-151338.001347.001328.001338.002280030506100
2016-12-141356.001356.001324.001338.003560047738700
2016-12-131353.001363.001352.001363.002680036406800
2016-12-121360.001365.001351.001357.002940039877200
2016-12-091364.001366.001353.001366.002520034299500
2016-12-081368.001372.001355.001367.003710050637100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter