3260名証N現物
業種 不動産業
エスポア 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,600 (24/04/01) | 533 (24/01/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,600 (24/04/01) | 533 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,910 | 3,000 | 2,771 | 2,821 | -279 | -9.0 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,960 | 3,110 | 2,910 | 3,100 | +70 | +2.3 | 4,100 |
| 4/17 | 3,400 | 3,540 | 2,961 | 3,030 | -370 | -10.9 | 15,600 |
| 4/16 | 3,035 | 3,400 | 2,730 | 3,400 | +300 | +9.7 | 20,200 |
| 4/15 | 3,100 | 3,370 | 3,000 | 3,100 | +70 | +2.3 | 37,400 |
| 4/12 | 2,620 | 3,090 | 2,551 | 3,030 | +440 | +17.0 | 21,700 |
| 4/11 | 2,649 | 2,760 | 2,530 | 2,590 | -59 | -2.2 | 5,900 |
| 4/10 | 2,350 | 2,849 | 2,350 | 2,649 | +289 | +12.3 | 17,800 |
| 4/9 | 2,300 | 2,360 | 2,050 | 2,360 | +60 | +2.6 | 17,400 |
| 4/8 | 2,580 | 2,630 | 2,210 | 2,300 | -330 | -12.6 | 45,400 |
| 4/5 | 2,589 | 2,650 | 2,210 | 2,630 | -30 | -1.1 | 18,700 |
| 4/4 | 3,225 | 3,225 | 2,612 | 2,660 | -635 | -19.3 | 19,000 |
| 4/3 | 3,290 | 3,390 | 2,800 | 3,295 | -205 | -5.9 | 61,800 |
| 4/2 | 4,020 | 4,020 | 3,315 | 3,500 | -450 | -11.4 | 19,900 |
| 4/1 | 4,085 | 4,600 | 3,645 | 3,950 | +5 | +0.1 | 25,000 |
| 3/29 | 3,250 | 3,950 | 3,250 | 3,945 | +695 | +21.4 | 35,800 |
| 3/28 | 2,951 | 3,250 | 2,649 | 3,250 | +500 | +18.2 | 30,100 |
| 3/27 | 2,929 | 3,400 | 2,665 | 2,750 | -147 | -5.1 | 37,900 |
| 3/26 | 2,747 | 2,897 | 2,510 | 2,897 | +500 | +20.9 | 20,200 |
| 3/25 | 1,999 | 2,397 | 1,999 | 2,397 | +400 | +20.0 | 34,900 |
| 3/22 | 1,692 | 1,997 | 1,622 | 1,997 | +385 | +23.9 | 9,800 |
| 3/21 | 1,645 | 1,690 | 1,580 | 1,612 | -38 | -2.3 | 8,300 |
| 3/19 | 1,650 | 1,710 | 1,600 | 1,650 | 0 | 0.0 | 9,000 |
| 3/18 | 1,700 | 1,717 | 1,590 | 1,650 | -190 | -10.3 | 19,800 |
| 3/15 | 1,500 | 1,890 | 1,455 | 1,840 | +270 | +17.2 | 26,600 |
| 3/14 | 1,845 | 1,956 | 1,560 | 1,570 | -445 | -22.1 | 27,700 |
| 3/13 | 1,975 | 2,015 | 1,787 | 2,015 | +400 | +24.8 | 35,700 |
| 3/12 | 1,670 | 1,676 | 1,480 | 1,615 | +188 | +13.2 | 36,500 |
| 3/11 | 1,427 | 1,427 | 1,265 | 1,427 | +300 | +26.6 | 34,500 |
| 3/8 | 1,097 | 1,127 | 1,036 | 1,127 | +150 | +15.4 | 14,300 |
| 3/7 | 1,077 | 1,077 | 977 | 977 | -98 | -9.1 | 7,900 |
▶︎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