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 |
|---|---|
| 4,220 (24/05/15) | 2,426 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,220 (24/05/15) | 3,220 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,385 | 4,220 | 3,365 | 3,975 | +570 | +16.7 | 925,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,532 | 1,605 | 1,514 | 1,555 | +33 | +2.2 | 397,500 |
| 19/03 | 1,640 | 1,732 | 1,504 | 1,522 | -109 | -6.7 | 1,189,900 |
| 19/02 | 1,521 | 1,681 | 1,517 | 1,631 | +115 | +7.6 | 399,200 |
| 19/01 | 1,431 | 1,600 | 1,407 | 1,516 | +55 | +3.8 | 517,200 |
| 18/12 | 1,628 | 1,664 | 1,319 | 1,461 | -160 | -9.9 | 645,600 |
| 18/11 | 1,518 | 1,628 | 1,472 | 1,621 | +95 | +6.2 | 547,600 |
| 18/10 | 1,600 | 1,621 | 1,400 | 1,526 | -69 | -4.3 | 798,900 |
| 18/09 | 1,567 | 1,637 | 1,419 | 1,595 | +30 | +1.9 | 800,700 |
| 18/08 | 1,745 | 1,747 | 1,521 | 1,565 | -185 | -10.6 | 693,100 |
| 18/07 | 1,900 | 1,930 | 1,737 | 1,750 | -153 | -8.0 | 511,600 |
| 18/06 | 2,005 | 2,091 | 1,870 | 1,903 | -113 | -5.6 | 366,700 |
| 18/05 | 2,018 | 2,163 | 1,998 | 2,016 | 0 | 0.0 | 406,100 |
| 18/04 | 2,190 | 2,193 | 1,968 | 2,016 | -177 | -8.1 | 446,600 |
| 18/03 | 2,229 | 2,259 | 2,123 | 2,193 | -47 | -2.1 | 1,086,000 |
| 18/02 | 2,371 | 2,408 | 2,033 | 2,240 | -125 | -5.3 | 541,200 |
| 18/01 | 2,531 | 2,639 | 2,358 | 2,365 | -160 | -6.3 | 657,600 |
| 17/12 | 2,364 | 2,589 | 2,295 | 2,525 | +185 | +7.9 | 600,400 |
| 17/11 | 2,081 | 2,343 | 1,935 | 2,340 | +275 | +13.3 | 690,000 |
| 17/10 | 2,160 | 2,196 | 2,030 | 2,065 | -104 | -4.8 | 565,400 |
| 17/09 | 1,967 | 2,191 | 1,883 | 2,169 | +225 | +11.6 | 541,600 |
| 17/08 | 2,056 | 2,080 | 1,930 | 1,944 | -136 | -6.5 | 657,300 |
| 17/07 | 1,820 | 2,088 | 1,755 | 2,080 | +246 | +13.4 | 806,300 |
| 17/06 | 1,774 | 2,058 | 1,774 | 1,834 | +60 | +3.4 | 1,124,200 |
| 17/05 | 1,488 | 1,795 | 1,466 | 1,774 | +290 | +19.5 | 1,164,600 |
| 17/04 | 1,506 | 1,506 | 1,405 | 1,484 | -30 | -2.0 | 577,800 |
| 17/03 | 1,523 | 1,629 | 1,493 | 1,514 | -5 | -0.3 | 1,213,800 |
| 17/02 | 1,400 | 1,550 | 1,382 | 1,519 | +114 | +8.1 | 473,100 |
| 17/01 | 1,342 | 1,416 | 1,298 | 1,405 | +57 | +4.2 | 416,500 |
| 16/12 | 1,349 | 1,374 | 1,301 | 1,348 | +11 | +0.8 | 512,500 |
| 16/11 | 1,172 | 1,346 | 1,156 | 1,337 | +174 | +15.0 | 675,300 |
▶︎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