！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
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 |
|---|---|
| 3,730 (24/01/16) | 2,172 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,730 (24/01/16) | 3,265 (24/04/18) |
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 | 3,300 | 3,310 | 3,220 | 3,265 | -70 | -2.1 | 44,800 |
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 | 3,285 | 3,345 | 3,265 | 3,335 | +45 | +1.4 | 21,600 |
| 4/17 | 3,315 | 3,340 | 3,285 | 3,290 | -30 | -0.9 | 29,800 |
| 4/16 | 3,395 | 3,395 | 3,310 | 3,320 | -90 | -2.6 | 35,800 |
| 4/15 | 3,405 | 3,420 | 3,385 | 3,410 | -20 | -0.6 | 18,800 |
| 4/12 | 3,430 | 3,460 | 3,425 | 3,430 | 0 | 0.0 | 18,100 |
| 4/11 | 3,420 | 3,435 | 3,390 | 3,430 | -5 | -0.2 | 18,400 |
| 4/10 | 3,420 | 3,465 | 3,420 | 3,435 | -20 | -0.6 | 17,300 |
| 4/9 | 3,415 | 3,455 | 3,415 | 3,455 | +30 | +0.9 | 13,700 |
| 4/8 | 3,440 | 3,440 | 3,395 | 3,425 | +5 | +0.2 | 23,200 |
| 4/5 | 3,400 | 3,425 | 3,380 | 3,420 | -20 | -0.6 | 19,000 |
| 4/4 | 3,425 | 3,460 | 3,425 | 3,440 | +10 | +0.3 | 23,400 |
| 4/3 | 3,370 | 3,455 | 3,355 | 3,430 | +40 | +1.2 | 33,100 |
| 4/2 | 3,485 | 3,485 | 3,385 | 3,390 | -95 | -2.7 | 40,000 |
| 4/1 | 3,550 | 3,565 | 3,480 | 3,485 | -40 | -1.1 | 43,500 |
| 3/29 | 3,495 | 3,535 | 3,480 | 3,525 | +65 | +1.9 | 52,300 |
| 3/28 | 3,500 | 3,500 | 3,445 | 3,460 | -155 | -4.3 | 174,000 |
| 3/27 | 3,630 | 3,630 | 3,590 | 3,615 | +10 | +0.3 | 216,500 |
| 3/26 | 3,580 | 3,610 | 3,570 | 3,605 | +10 | +0.3 | 60,200 |
| 3/25 | 3,650 | 3,650 | 3,590 | 3,595 | -65 | -1.8 | 82,300 |
| 3/22 | 3,680 | 3,700 | 3,640 | 3,660 | -15 | -0.4 | 55,600 |
| 3/21 | 3,730 | 3,730 | 3,670 | 3,675 | +15 | +0.4 | 74,200 |
| 3/19 | 3,610 | 3,660 | 3,570 | 3,660 | +60 | +1.7 | 46,100 |
| 3/18 | 3,630 | 3,635 | 3,580 | 3,600 | 0 | 0.0 | 39,900 |
| 3/15 | 3,585 | 3,615 | 3,555 | 3,600 | +15 | +0.4 | 38,400 |
| 3/14 | 3,520 | 3,585 | 3,510 | 3,585 | +75 | +2.1 | 38,200 |
| 3/13 | 3,520 | 3,560 | 3,480 | 3,510 | +20 | +0.6 | 53,900 |
| 3/12 | 3,425 | 3,490 | 3,390 | 3,490 | +60 | +1.8 | 59,700 |
| 3/11 | 3,450 | 3,465 | 3,400 | 3,430 | -45 | -1.3 | 57,200 |
| 3/8 | 3,415 | 3,485 | 3,400 | 3,475 | +70 | +2.1 | 73,900 |
| 3/7 | 3,420 | 3,425 | 3,385 | 3,405 | +5 | +0.2 | 87,600 |
▶︎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