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
4,317.5
円
(11:29)
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 |
|---|---|
| 5,080 (24/10/03) | 3,065 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,080 (24/10/03) | 3,220 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,365 | 4,385 | 4,300 | 4,315 | -50 | -1.2 | 18,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,400 | 4,435 | 4,365 | 4,365 | -30 | -0.7 | 11,600 |
| 11/20 | 4,405 | 4,460 | 4,395 | 4,395 | -30 | -0.7 | 9,200 |
| 11/19 | 4,440 | 4,465 | 4,385 | 4,425 | +20 | +0.5 | 13,100 |
| 11/18 | 4,410 | 4,455 | 4,405 | 4,405 | -20 | -0.5 | 7,200 |
| 11/15 | 4,450 | 4,490 | 4,425 | 4,425 | +25 | +0.6 | 13,700 |
| 11/14 | 4,420 | 4,450 | 4,400 | 4,400 | -20 | -0.5 | 13,400 |
| 11/13 | 4,510 | 4,515 | 4,420 | 4,420 | -50 | -1.1 | 11,700 |
| 11/12 | 4,520 | 4,555 | 4,460 | 4,470 | -40 | -0.9 | 17,000 |
| 11/11 | 4,430 | 4,530 | 4,430 | 4,510 | +115 | +2.6 | 15,800 |
| 11/8 | 4,445 | 4,485 | 4,395 | 4,395 | -40 | -0.9 | 17,500 |
| 11/7 | 4,395 | 4,470 | 4,375 | 4,435 | +45 | +1.0 | 24,800 |
| 11/6 | 4,340 | 4,440 | 4,340 | 4,390 | +50 | +1.2 | 23,900 |
| 11/5 | 4,500 | 4,505 | 4,340 | 4,340 | -100 | -2.3 | 25,900 |
| 11/1 | 4,495 | 4,510 | 4,405 | 4,440 | -125 | -2.7 | 31,100 |
| 10/31 | 4,580 | 4,580 | 4,470 | 4,565 | +35 | +0.8 | 41,800 |
| 10/30 | 4,590 | 4,640 | 4,530 | 4,530 | -60 | -1.3 | 43,000 |
| 10/29 | 4,585 | 4,605 | 4,555 | 4,590 | +5 | +0.1 | 14,400 |
| 10/28 | 4,510 | 4,605 | 4,490 | 4,585 | +75 | +1.7 | 16,200 |
| 10/25 | 4,620 | 4,620 | 4,505 | 4,510 | -85 | -1.9 | 13,000 |
| 10/24 | 4,610 | 4,645 | 4,580 | 4,595 | -20 | -0.4 | 13,300 |
| 10/23 | 4,675 | 4,680 | 4,615 | 4,615 | -60 | -1.3 | 11,800 |
| 10/22 | 4,715 | 4,745 | 4,635 | 4,675 | -75 | -1.6 | 22,300 |
| 10/21 | 4,770 | 4,785 | 4,730 | 4,750 | -40 | -0.8 | 11,500 |
| 10/18 | 4,855 | 4,860 | 4,790 | 4,790 | -65 | -1.3 | 10,100 |
| 10/17 | 4,915 | 4,915 | 4,855 | 4,855 | -35 | -0.7 | 8,300 |
| 10/16 | 4,850 | 4,920 | 4,810 | 4,890 | +40 | +0.8 | 12,200 |
| 10/15 | 4,835 | 4,895 | 4,810 | 4,850 | +30 | +0.6 | 19,000 |
| 10/11 | 4,855 | 4,880 | 4,815 | 4,820 | -5 | -0.1 | 12,800 |
| 10/10 | 4,890 | 4,890 | 4,785 | 4,825 | -65 | -1.3 | 21,200 |
| 10/9 | 4,975 | 4,975 | 4,870 | 4,890 | -45 | -0.9 | 15,600 |
▶︎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
