！決算発表予定日 2024/05/10
8877東証P貸借
業種 不動産業
エスリード 株価時系列データ
PTS
3,400
円
取引時間外
(22:22)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,730 (24/01/16) | 2,205 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,730 (24/01/16) | 3,220 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,330 | 3,410 | 3,330 | 3,395 | +65 | +2.0 | 76,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,330 | 3,410 | 3,330 | 3,395 | +65 | +2.0 | 64,600 |
| 4/26 | 3,275 | 3,350 | 3,270 | 3,330 | +65 | +2.0 | 85,900 |
| 4/19 | 3,405 | 3,420 | 3,220 | 3,265 | -165 | -4.8 | 150,800 |
| 4/12 | 3,440 | 3,465 | 3,390 | 3,430 | +10 | +0.3 | 90,700 |
| 4/5 | 3,550 | 3,565 | 3,355 | 3,420 | -105 | -3.0 | 159,000 |
| 3/29 | 3,650 | 3,650 | 3,445 | 3,525 | -135 | -3.7 | 585,300 |
| 3/22 | 3,630 | 3,730 | 3,570 | 3,660 | +60 | +1.7 | 215,800 |
| 3/15 | 3,450 | 3,615 | 3,390 | 3,600 | +125 | +3.6 | 247,400 |
| 3/8 | 3,440 | 3,485 | 3,340 | 3,475 | +45 | +1.3 | 420,800 |
| 3/1 | 3,405 | 3,485 | 3,360 | 3,430 | +50 | +1.5 | 308,100 |
| 2/22 | 3,385 | 3,415 | 3,330 | 3,380 | 0 | 0.0 | 177,300 |
| 2/16 | 3,360 | 3,400 | 3,280 | 3,380 | +45 | +1.4 | 151,700 |
| 2/9 | 3,440 | 3,465 | 3,320 | 3,335 | -55 | -1.6 | 189,400 |
| 2/2 | 3,550 | 3,555 | 3,390 | 3,390 | -120 | -3.4 | 275,100 |
| 1/26 | 3,580 | 3,670 | 3,410 | 3,510 | -70 | -2.0 | 316,400 |
| 1/19 | 3,650 | 3,730 | 3,570 | 3,580 | -35 | -1.0 | 151,800 |
| 1/12 | 3,605 | 3,690 | 3,545 | 3,615 | +15 | +0.4 | 151,400 |
| 1/5 | 3,450 | 3,610 | 3,420 | 3,600 | +170 | +5.0 | 71,400 |
| 12/29 | 3,250 | 3,440 | 3,240 | 3,430 | +200 | +6.2 | 183,300 |
| 12/22 | 3,180 | 3,265 | 3,145 | 3,230 | +20 | +0.6 | 109,400 |
| 12/15 | 3,160 | 3,280 | 3,155 | 3,210 | +80 | +2.6 | 135,100 |
| 12/8 | 3,155 | 3,225 | 3,120 | 3,130 | -40 | -1.3 | 108,500 |
| 12/1 | 3,085 | 3,225 | 3,065 | 3,170 | +90 | +2.9 | 122,800 |
| 11/24 | 3,105 | 3,115 | 3,035 | 3,080 | -25 | -0.8 | 67,400 |
| 11/17 | 3,075 | 3,105 | 3,050 | 3,105 | +45 | +1.5 | 65,600 |
| 11/10 | 3,150 | 3,150 | 2,978 | 3,060 | -45 | -1.5 | 129,900 |
| 11/2 | 3,020 | 3,165 | 2,997 | 3,105 | +80 | +2.6 | 141,000 |
| 10/27 | 3,010 | 3,040 | 2,874 | 3,025 | +5 | +0.2 | 318,500 |
| 10/20 | 3,050 | 3,070 | 2,995 | 3,020 | -45 | -1.5 | 81,200 |
| 10/13 | 3,045 | 3,120 | 3,040 | 3,065 | +76 | +2.5 | 100,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて