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 | 4,310 | -55 | -1.3 | 22,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,910 | 4,980 | 4,890 | 4,935 | -40 | -0.8 | 12,000 |
| 10/7 | 4,945 | 5,020 | 4,900 | 4,975 | +55 | +1.1 | 24,900 |
| 10/4 | 5,050 | 5,050 | 4,920 | 4,920 | -130 | -2.6 | 33,300 |
| 10/3 | 4,985 | 5,080 | 4,950 | 5,050 | +200 | +4.1 | 42,200 |
| 10/2 | 4,830 | 4,930 | 4,830 | 4,850 | -30 | -0.6 | 29,200 |
| 10/1 | 4,760 | 4,895 | 4,755 | 4,880 | +120 | +2.5 | 29,200 |
| 9/30 | 4,710 | 4,790 | 4,695 | 4,760 | -100 | -2.1 | 24,300 |
| 9/27 | 4,865 | 4,895 | 4,810 | 4,860 | -20 | -0.4 | 31,400 |
| 9/26 | 4,710 | 4,880 | 4,710 | 4,880 | +160 | +3.4 | 42,900 |
| 9/25 | 4,735 | 4,750 | 4,655 | 4,720 | -15 | -0.3 | 20,600 |
| 9/24 | 4,800 | 4,800 | 4,725 | 4,735 | -25 | -0.5 | 23,400 |
| 9/20 | 4,625 | 4,780 | 4,625 | 4,760 | +185 | +4.0 | 32,400 |
| 9/19 | 4,590 | 4,600 | 4,530 | 4,575 | +15 | +0.3 | 16,800 |
| 9/18 | 4,560 | 4,580 | 4,505 | 4,560 | +70 | +1.6 | 16,600 |
| 9/17 | 4,450 | 4,515 | 4,425 | 4,490 | +50 | +1.1 | 13,200 |
| 9/13 | 4,400 | 4,475 | 4,400 | 4,440 | +25 | +0.6 | 20,100 |
| 9/12 | 4,510 | 4,525 | 4,415 | 4,415 | +35 | +0.8 | 21,400 |
| 9/11 | 4,540 | 4,540 | 4,305 | 4,380 | -160 | -3.5 | 46,900 |
| 9/10 | 4,570 | 4,630 | 4,530 | 4,540 | -25 | -0.6 | 18,400 |
| 9/9 | 4,510 | 4,565 | 4,460 | 4,565 | -45 | -1.0 | 36,000 |
| 9/6 | 4,680 | 4,700 | 4,585 | 4,610 | 0 | 0.0 | 26,900 |
| 9/5 | 4,645 | 4,715 | 4,565 | 4,610 | -80 | -1.7 | 25,200 |
| 9/4 | 4,730 | 4,800 | 4,675 | 4,690 | -110 | -2.3 | 40,800 |
| 9/3 | 4,570 | 4,820 | 4,570 | 4,800 | +245 | +5.4 | 45,800 |
| 9/2 | 4,560 | 4,585 | 4,485 | 4,555 | -5 | -0.1 | 30,700 |
| 8/30 | 4,570 | 4,575 | 4,535 | 4,560 | +15 | +0.3 | 12,600 |
| 8/29 | 4,520 | 4,600 | 4,510 | 4,545 | +45 | +1.0 | 21,400 |
| 8/28 | 4,500 | 4,520 | 4,465 | 4,500 | -30 | -0.7 | 19,100 |
| 8/27 | 4,250 | 4,535 | 4,250 | 4,530 | +290 | +6.8 | 50,500 |
| 8/26 | 4,310 | 4,320 | 4,220 | 4,240 | -70 | -1.6 | 19,900 |
▶︎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
