3260名証N信用
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,640 (24/09/11) | 533 (24/01/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,640 (24/09/11) | 533 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,400 | 4,150 | 3,280 | 3,845 | +445 | +13.1 | 29,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,450 | 3,490 | 3,115 | 3,400 | +285 | +9.2 | 12,800 |
| 12/6 | 3,400 | 3,500 | 2,851 | 3,115 | -185 | -5.6 | 20,700 |
| 11/29 | 3,600 | 3,815 | 3,180 | 3,300 | -395 | -10.7 | 10,000 |
| 11/22 | 2,850 | 3,850 | 2,850 | 3,695 | +795 | +27.4 | 22,700 |
| 11/15 | 3,495 | 3,500 | 2,150 | 2,900 | -595 | -17.0 | 77,600 |
| 11/8 | 3,520 | 3,790 | 3,375 | 3,495 | -95 | -2.7 | 12,400 |
| 11/1 | 3,895 | 3,900 | 3,520 | 3,590 | -305 | -7.8 | 10,400 |
| 10/25 | 4,030 | 4,110 | 3,670 | 3,895 | -205 | -5.0 | 11,600 |
| 10/18 | 4,000 | 4,200 | 3,900 | 4,100 | -170 | -4.0 | 9,900 |
| 10/11 | 4,205 | 4,400 | 3,850 | 4,270 | +130 | +3.1 | 22,400 |
| 10/4 | 4,600 | 4,650 | 4,035 | 4,140 | -460 | -10.0 | 26,900 |
| 9/27 | 4,905 | 4,995 | 4,310 | 4,600 | -235 | -4.9 | 31,300 |
| 9/20 | 5,180 | 5,180 | 4,670 | 4,835 | -355 | -6.8 | 33,200 |
| 9/13 | 4,360 | 5,640 | 3,835 | 5,190 | +900 | +21.0 | 117,100 |
| 9/6 | 3,650 | 4,360 | 3,370 | 4,290 | +640 | +17.5 | 50,600 |
| 8/30 | 3,855 | 4,000 | 3,560 | 3,650 | -345 | -8.6 | 13,500 |
| 8/23 | 3,985 | 4,140 | 3,770 | 3,995 | +10 | +0.3 | 15,900 |
| 8/16 | 2,820 | 4,180 | 2,820 | 3,985 | +1,126 | +39.4 | 37,200 |
| 8/9 | 2,870 | 3,320 | 1,870 | 2,859 | -641 | -18.3 | 117,700 |
| 8/2 | 3,530 | 4,180 | 3,500 | 3,500 | -30 | -0.9 | 11,600 |
| 7/26 | 4,105 | 4,175 | 3,500 | 3,530 | -690 | -16.4 | 19,200 |
| 7/19 | 4,495 | 4,560 | 3,815 | 4,220 | -275 | -6.1 | 23,400 |
| 7/12 | 4,210 | 4,620 | 3,990 | 4,495 | +495 | +12.4 | 31,600 |
| 7/5 | 4,610 | 4,610 | 3,635 | 4,000 | -470 | -10.5 | 52,100 |
| 6/28 | 4,950 | 4,970 | 3,440 | 4,470 | -480 | -9.7 | 135,500 |
| 6/21 | 4,890 | 5,160 | 4,520 | 4,950 | +200 | +4.2 | 138,500 |
| 6/14 | 3,515 | 5,000 | 3,515 | 4,750 | +1,165 | +32.5 | 183,900 |
| 6/7 | 2,700 | 3,900 | 2,486 | 3,585 | +885 | +32.8 | 230,800 |
| 5/31 | 1,894 | 2,850 | 1,620 | 2,700 | +835 | +44.8 | 113,400 |
| 5/24 | 2,151 | 2,239 | 1,717 | 1,865 | -286 | -13.3 | 44,200 |
▶︎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
