Essilor International SA (ESLOY)

ESLOY
🏛️ アメリカ →
163.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 106.25 107.50 105.27 106.91 0.0M
2021-12-30 106.02 106.33 105.46 106.00 0.0M
2021-12-29 105.81 106.40 105.73 106.27 0.0M
2021-12-28 105.39 106.33 105.23 106.16 0.0M
2021-12-27 104.79 105.88 104.79 105.53 0.0M
2021-12-23 104.83 106.39 104.83 106.39 0.0M
2021-12-22 102.96 105.34 102.96 105.33 0.0M
2021-12-21 102.45 103.16 102.17 103.02 0.0M
2021-12-20 101.74 102.36 101.37 102.36 0.0M
2021-12-17 101.45 101.65 100.78 101.29 0.0M
2021-12-16 104.49 104.62 103.56 104.31 0.0M
2021-12-15 102.07 104.03 101.59 104.03 0.0M
2021-12-14 101.59 102.20 101.27 101.83 0.0M
2021-12-13 103.88 103.88 102.80 103.18 0.0M
2021-12-10 105.06 105.06 104.21 104.97 0.0M
2021-12-09 104.57 104.87 104.43 104.43 0.0M
2021-12-08 105.03 105.04 104.30 104.67 0.0M
2021-12-07 104.36 104.85 103.39 104.50 0.0M
2021-12-06 101.11 101.96 100.82 101.36 0.0M
2021-12-03 100.43 100.43 98.79 100.36 0.1M
2021-12-02 101.19 101.19 99.58 100.57 0.0M
2021-12-01 102.25 102.90 100.92 100.92 0.0M
2021-11-30 101.01 101.31 99.48 100.48 0.0M
2021-11-29 103.40 103.40 101.12 102.07 0.0M
2021-11-26 103.22 103.22 100.43 101.37 0.0M
2021-11-24 104.50 105.64 104.50 105.64 0.0M
2021-11-23 106.43 106.87 105.06 105.74 0.0M
2021-11-22 110.11 110.11 107.99 108.15 0.0M
2021-11-19 109.22 109.76 108.90 109.25 0.0M
2021-11-18 109.06 110.00 109.06 109.87 0.1M
2021-11-17 106.49 106.64 105.69 106.60 0.0M
2021-11-16 105.81 106.77 105.81 106.34 0.0M
2021-11-15 105.94 105.94 103.30 104.98 0.3M
2021-11-12 104.47 104.98 104.45 104.68 0.0M
2021-11-11 104.71 104.71 103.54 103.57 0.1M
2021-11-10 105.21 105.23 104.01 104.06 0.0M
2021-11-09 107.87 107.96 106.81 107.03 0.1M
2021-11-08 108.92 108.99 108.65 108.76 0.0M
2021-11-05 108.88 108.88 106.75 108.81 0.0M
2021-11-04 108.62 109.56 108.59 109.56 0.0M
2021-11-03 108.52 109.97 108.47 109.97 0.0M
2021-11-02 107.74 107.74 106.65 106.79 0.0M
2021-11-01 105.41 106.77 105.20 106.77 0.2M
2021-10-29 102.63 103.94 102.63 103.94 0.0M
2021-10-28 100.16 100.93 99.92 100.65 0.0M
2021-10-27 98.85 98.85 98.07 98.46 0.0M
2021-10-26 99.99 100.20 99.69 99.98 0.0M
2021-10-25 99.94 99.98 99.24 99.38 0.0M
2021-10-22 99.90 100.15 99.55 100.14 0.0M
2021-10-21 98.29 99.11 98.13 99.04 0.0M
2021-10-20 97.58 98.39 97.52 98.22 0.3M
2021-10-19 97.99 97.99 97.10 97.45 0.2M
2021-10-18 95.99 97.02 95.99 96.87 0.0M
2021-10-15 95.71 95.82 94.88 95.77 0.0M
2021-10-14 93.57 93.61 93.00 93.25 0.0M
2021-10-13 93.01 93.56 92.82 93.56 0.0M
2021-10-12 92.03 92.17 91.65 91.86 0.0M
2021-10-11 91.58 92.58 91.58 91.79 0.0M
2021-10-08 95.46 95.46 94.44 94.58 0.0M
2021-10-07 95.73 96.58 95.73 96.24 0.0M
2021-10-06 95.80 95.86 95.06 95.74 0.1M
2021-10-05 96.86 98.28 96.74 97.16 0.0M
2021-10-04 97.13 97.61 96.34 96.79 0.0M
2021-10-01 97.03 97.61 96.33 97.54 0.0M
2021-09-30 97.85 97.85 95.45 95.71 0.0M
2021-09-29 97.64 97.70 96.84 96.90 0.0M
2021-09-28 96.80 96.80 95.55 95.96 0.0M
2021-09-27 98.62 98.74 98.31 98.62 0.0M
2021-09-24 99.30 99.63 99.12 99.47 0.0M
2021-09-23 102.00 102.25 101.69 102.05 0.0M
2021-09-22 101.05 101.44 100.61 100.63 0.0M
2021-09-21 100.19 100.99 100.19 100.66 0.0M
2021-09-20 99.18 99.18 98.14 98.77 0.0M
2021-09-17 101.74 101.74 99.59 99.83 0.0M
2021-09-16 100.98 101.42 100.45 101.21 0.0M
2021-09-15 100.19 100.60 99.88 100.46 0.0M
2021-09-14 100.84 100.87 100.10 100.30 0.0M
2021-09-13 100.97 100.99 99.73 100.21 0.0M
2021-09-10 101.83 101.83 100.24 100.27 0.1M
2021-09-09 100.23 101.17 100.23 100.64 0.0M
2021-09-08 101.56 101.56 100.21 100.21 0.0M
2021-09-07 100.55 100.55 100.01 100.36 0.0M
2021-09-03 98.92 99.27 98.08 98.94 0.0M
2021-09-02 100.05 100.43 100.00 100.16 0.0M
2021-09-01 97.73 99.47 97.73 99.10 0.0M
2021-08-31 98.00 98.24 97.44 98.01 0.0M
2021-08-30 95.71 95.91 95.63 95.83 0.0M
2021-08-27 94.67 95.79 94.57 95.66 0.0M
2021-08-26 94.03 94.79 94.03 94.19 0.0M
2021-08-25 94.83 95.27 94.69 94.97 0.0M
2021-08-24 94.50 95.09 94.40 94.84 0.1M
2021-08-23 96.37 96.37 95.45 95.80 0.0M
2021-08-20 93.51 94.16 93.49 93.99 0.0M
2021-08-19 93.39 93.85 92.48 93.58 0.0M
2021-08-18 95.09 95.40 94.78 94.87 0.0M
2021-08-17 94.20 96.22 94.20 95.42 0.1M
2021-08-16 96.21 96.45 95.86 96.35 0.0M
2021-08-13 97.89 97.89 96.69 97.31 0.0M
2021-08-12 95.60 96.54 95.60 96.25 0.0M
2021-08-11 95.74 96.34 95.52 95.96 0.0M
2021-08-10 96.13 96.38 95.44 95.67 0.0M
2021-08-09 97.71 97.85 97.21 97.51 0.0M
2021-08-06 97.65 98.08 96.48 97.03 0.1M
2021-08-05 99.54 99.54 98.16 98.24 0.0M
2021-08-04 98.74 98.75 97.85 98.32 0.0M
2021-08-03 99.30 99.30 98.44 98.98 0.0M
2021-08-02 97.14 97.85 96.90 96.90 0.0M
2021-07-30 95.38 95.38 94.14 94.41 0.0M
2021-07-29 91.64 91.89 91.08 91.69 0.0M
2021-07-28 90.38 91.01 90.23 90.84 0.0M
2021-07-27 90.84 90.93 90.24 90.61 0.0M
2021-07-26 91.03 91.06 90.32 90.96 0.0M
2021-07-23 90.01 91.52 90.01 91.31 0.0M
2021-07-22 90.44 90.59 90.02 90.47 0.0M
2021-07-21 88.65 89.96 88.57 89.76 0.0M
2021-07-20 87.43 88.75 87.32 88.65 0.1M
2021-07-19 87.36 87.64 86.66 87.43 0.0M
2021-07-16 89.92 90.31 89.26 89.40 0.1M
2021-07-15 91.15 91.27 90.43 90.82 0.1M
2021-07-14 92.74 93.09 92.57 92.81 0.2M
2021-07-13 92.89 92.95 92.22 92.41 0.0M
2021-07-12 92.19 92.79 92.14 92.75 0.0M
2021-07-09 90.89 91.75 90.89 91.50 0.0M
2021-07-08 90.07 90.77 90.06 90.59 0.0M
2021-07-07 90.96 91.83 90.85 91.68 0.0M
2021-07-06 89.66 90.77 89.25 89.83 0.0M
2021-07-02 91.36 91.36 89.92 90.51 0.0M
2021-07-01 91.07 91.29 90.37 91.00 0.0M
2021-06-30 92.75 92.91 92.04 92.45 0.0M
2021-06-29 92.74 92.89 92.38 92.81 0.0M
2021-06-28 93.83 93.83 92.04 92.16 0.0M
2021-06-25 93.30 93.30 92.66 92.82 0.1M
2021-06-24 93.37 93.42 92.33 92.48 0.2M
2021-06-23 91.66 92.04 91.10 91.19 0.1M
2021-06-22 88.74 89.81 88.74 89.76 0.0M
2021-06-21 88.94 89.99 88.94 89.99 0.0M
2021-06-18 88.92 89.00 88.42 88.79 0.0M
2021-06-17 88.29 89.15 88.12 88.66 0.0M
2021-06-16 89.61 89.81 88.75 88.84 0.0M
2021-06-15 89.60 89.93 89.57 89.77 0.0M
2021-06-14 89.83 90.24 89.77 89.91 0.0M
2021-06-11 90.37 90.45 89.16 89.68 0.1M
2021-06-10 89.77 89.77 88.63 89.45 0.0M
2021-06-09 89.70 89.70 88.78 88.78 0.0M
2021-06-08 89.87 90.37 89.41 90.34 0.0M
2021-06-07 88.36 89.00 88.32 88.96 0.0M
2021-06-04 88.78 88.78 87.33 87.72 0.1M
2021-06-03 87.75 89.35 87.54 89.35 0.0M
2021-06-02 87.77 89.31 87.77 88.39 0.0M
2021-06-01 87.67 89.10 87.33 88.20 0.0M
2021-05-28 86.70 88.12 86.70 87.52 0.0M
2021-05-27 87.08 87.35 86.42 87.35 0.0M
2021-05-26 87.55 87.62 86.70 87.16 0.0M
2021-05-25 86.19 87.06 86.19 86.56 0.0M
2021-05-24 87.21 87.34 86.91 87.22 0.0M
2021-05-21 86.80 87.08 86.61 87.08 0.0M
2021-05-20 85.66 86.41 85.61 86.29 0.0M
2021-05-19 83.52 84.32 83.18 83.91 0.0M
2021-05-18 85.99 85.99 85.25 85.51 0.0M
2021-05-17 84.88 85.65 84.69 85.58 0.0M
2021-05-14 84.49 85.45 84.39 85.34 0.0M
2021-05-13 83.34 83.99 83.15 83.85 0.0M
2021-05-12 83.57 83.65 82.77 83.04 0.0M
2021-05-11 83.43 84.06 83.16 83.90 0.0M
2021-05-10 85.81 85.84 84.41 84.50 0.0M
2021-05-07 84.70 85.70 84.57 85.69 0.0M
2021-05-06 83.74 84.52 83.71 83.73 0.0M
2021-05-05 83.59 83.82 83.06 83.40 0.0M
2021-05-04 83.19 83.40 82.70 82.87 0.0M
2021-05-03 83.76 84.32 83.71 84.02 0.0M
2021-04-30 84.24 84.43 82.90 82.92 0.0M
2021-04-29 85.33 85.91 85.01 85.91 0.0M
2021-04-28 85.05 85.74 84.96 85.74 0.0M
2021-04-27 83.64 84.66 83.47 84.52 0.0M
2021-04-26 84.92 84.97 84.67 84.67 0.0M
2021-04-23 84.72 85.52 84.42 85.34 0.0M
2021-04-22 85.16 86.26 85.01 85.21 0.0M
2021-04-21 84.05 85.30 84.05 84.88 0.0M
2021-04-20 83.75 83.86 83.31 83.82 0.0M
2021-04-19 84.21 84.26 83.74 83.97 0.0M
2021-04-16 82.99 83.75 82.98 83.71 0.0M
2021-04-15 83.31 83.87 83.24 83.69 0.0M
2021-04-14 82.34 83.28 82.24 82.56 0.0M
2021-04-13 81.83 82.37 81.66 82.15 0.0M
2021-04-12 82.60 83.25 82.46 82.53 0.0M
2021-04-09 81.10 81.58 80.94 81.41 0.0M
2021-04-08 81.95 81.95 80.97 81.20 0.0M
2021-04-07 81.62 82.63 80.84 80.99 0.0M
2021-04-06 81.70 82.02 81.40 81.90 0.0M
2021-04-05 82.28 83.16 82.13 82.63 0.0M
2021-04-01 81.36 81.97 81.35 81.85 0.0M
2021-03-31 81.38 81.79 81.20 81.54 0.0M
2021-03-30 80.41 81.04 80.41 80.82 0.0M
2021-03-29 80.77 81.31 80.64 81.13 0.0M
2021-03-26 80.30 80.43 79.57 80.35 0.0M
2021-03-25 79.68 80.48 79.13 80.48 0.0M
2021-03-24 78.90 79.22 78.66 78.71 0.0M
2021-03-23 77.51 79.98 77.42 78.14 0.0M
2021-03-22 77.30 77.75 76.91 77.25 0.0M
2021-03-19 78.34 79.12 77.98 77.99 0.0M
2021-03-18 79.64 80.12 79.01 79.01 0.0M
2021-03-17 80.22 81.11 79.74 81.11 0.0M
2021-03-16 82.16 82.16 81.10 81.72 0.0M
2021-03-15 83.33 83.69 82.93 83.39 0.0M
2021-03-12 84.58 84.58 83.16 84.17 0.0M
2021-03-11 84.64 84.97 83.57 84.88 0.0M
2021-03-10 82.95 82.95 81.89 82.21 0.0M
2021-03-09 82.08 82.08 81.45 81.86 0.0M
2021-03-08 81.05 81.66 80.59 81.03 0.0M
2021-03-05 79.76 80.65 79.54 80.54 0.0M
2021-03-04 80.64 80.91 79.11 79.68 0.0M
2021-03-03 81.11 82.27 80.85 80.85 0.0M
2021-03-02 82.50 82.83 82.23 82.74 0.0M
2021-03-01 82.03 82.50 81.84 82.45 0.0M
2021-02-26 82.45 82.45 81.14 81.87 0.0M
2021-02-25 83.07 83.22 81.50 81.75 0.0M
2021-02-24 82.43 83.72 82.18 83.72 0.0M
2021-02-23 82.57 83.20 82.43 83.20 0.0M
2021-02-22 82.67 83.65 82.35 83.13 0.2M
2021-02-19 83.15 83.15 82.24 82.45 0.1M
2021-02-18 83.70 83.70 82.56 83.05 0.3M
2021-02-17 82.14 82.92 81.95 82.92 0.1M
2021-02-16 84.26 84.86 83.50 84.84 0.1M
2021-02-12 81.93 83.16 81.93 83.16 0.1M
2021-02-11 80.10 80.41 79.91 80.41 0.1M
2021-02-10 80.43 80.62 79.84 80.26 0.0M
2021-02-09 80.54 81.21 80.40 81.21 0.1M
2021-02-08 78.80 79.47 78.80 79.26 0.1M
2021-02-05 76.76 77.76 76.76 77.76 0.1M
2021-02-04 74.61 75.51 74.61 75.50 0.0M
2021-02-03 74.09 74.09 72.82 73.21 0.0M
2021-02-02 74.18 74.38 73.35 74.31 0.0M
2021-02-01 72.67 73.07 72.56 73.06 0.0M
2021-01-29 72.17 72.17 70.60 71.06 0.0M
2021-01-28 71.42 71.97 71.33 71.96 0.0M
2021-01-27 71.72 71.89 70.77 71.28 0.0M
2021-01-26 73.35 73.75 73.32 73.75 0.0M
2021-01-25 72.89 73.71 72.89 73.71 0.0M
2021-01-22 75.04 75.04 74.42 74.70 0.0M
2021-01-21 74.27 74.96 74.23 74.70 0.0M
2021-01-20 75.20 75.72 75.11 75.63 0.0M
2021-01-19 74.81 75.90 74.47 74.68 0.0M
2021-01-15 75.25 75.38 74.45 74.70 0.0M
2021-01-14 77.34 77.34 76.47 76.72 0.0M
2021-01-13 77.91 78.45 77.90 78.07 0.0M
2021-01-12 79.29 79.29 77.70 78.48 0.0M
2021-01-11 78.69 78.83 78.20 78.44 0.0M
2021-01-08 80.14 80.36 79.63 80.15 0.0M
2021-01-07 78.87 79.25 78.70 78.87 0.0M
2021-01-06 78.79 79.29 78.42 79.00 0.0M
2021-01-05 78.65 78.75 78.00 78.45 0.0M
2021-01-04 80.11 80.13 77.99 78.71 0.0M