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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,495 | 4,555 | 4,285 | 4,350 | -215 | -4.7 | 306,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 925 | 1,108 | 820 | 958 | +11 | +1.2 | 3,174,700 |
| 09/09 | 1,270 | 1,350 | 929 | 947 | -344 | -26.7 | 1,467,700 |
| 09/08 | 950 | 1,349 | 883 | 1,291 | +331 | +34.5 | 1,807,000 |
| 09/07 | 904 | 1,031 | 763 | 960 | +40 | +4.4 | 2,871,900 |
| 09/06 | 472 | 924 | 441 | 920 | +428 | +87.0 | 3,821,000 |
| 09/05 | 345 | 550 | 343 | 492 | +148 | +43.0 | 1,785,900 |
| 09/04 | 345 | 428 | 338 | 344 | -4 | -1.2 | 1,489,800 |
| 09/03 | 394 | 397 | 335 | 348 | -46 | -11.7 | 1,201,900 |
| 09/02 | 475 | 502 | 380 | 394 | -81 | -17.1 | 457,600 |
| 09/01 | 500 | 503 | 430 | 475 | -15 | -3.1 | 219,600 |
| 08/12 | 420 | 493 | 384 | 490 | +75 | +18.1 | 378,300 |
| 08/11 | 505 | 649 | 370 | 415 | -85 | -17.0 | 565,300 |
| 08/10 | 725 | 742 | 336 | 500 | -225 | -31.0 | 1,820,000 |
| 08/09 | 700 | 900 | 644 | 725 | +45 | +6.6 | 2,445,200 |
| 08/08 | 811 | 811 | 515 | 680 | -128 | -15.8 | 6,175,200 |
| 08/07 | 853 | 867 | 740 | 808 | -45 | -5.3 | 2,347,400 |
| 08/06 | 1,085 | 1,087 | 828 | 853 | -219 | -20.4 | 2,785,800 |
| 08/05 | 1,241 | 1,457 | 1,005 | 1,072 | -168 | -13.6 | 3,663,700 |
| 08/04 | 1,002 | 1,285 | 1,002 | 1,240 | +205 | +19.8 | 1,722,800 |
| 08/03 | 1,393 | 1,439 | 1,035 | 1,035 | -378 | -26.8 | 1,896,700 |
| 08/02 | 1,692 | 1,784 | 1,372 | 1,413 | -279 | -16.5 | 1,894,200 |
| 08/01 | 1,400 | 1,710 | 1,200 | 1,692 | +232 | +15.9 | 2,258,400 |
| 07/12 | 1,654 | 1,699 | 1,387 | 1,460 | -163 | -10.0 | 1,254,000 |
| 07/11 | 1,830 | 1,842 | 1,472 | 1,623 | -207 | -11.3 | 1,478,300 |
| 07/10 | 1,551 | 2,025 | 1,515 | 1,830 | +309 | +20.3 | 1,873,000 |
| 07/09 | 1,816 | 1,816 | 1,351 | 1,521 | -296 | -16.3 | 1,529,200 |
| 07/08 | 2,220 | 2,235 | 1,717 | 1,817 | -363 | -16.7 | 1,860,300 |
| 07/07 | 2,320 | 2,350 | 2,015 | 2,180 | -120 | -5.2 | 986,300 |
| 07/06 | 2,400 | 2,585 | 2,240 | 2,300 | -95 | -4.0 | 1,152,500 |
| 07/05 | 2,825 | 2,975 | 2,335 | 2,395 | -435 | -15.4 | 1,363,700 |
▶︎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
