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
4,300
円
(21:36)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,325 | 4,345 | 4,285 | 4,320 | +10 | +0.2 | 41,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,410 | 4,465 | 4,300 | 4,310 | -115 | -2.6 | 63,700 |
| 11/15 | 4,430 | 4,555 | 4,400 | 4,425 | +30 | +0.7 | 71,600 |
| 11/8 | 4,500 | 4,505 | 4,340 | 4,395 | -45 | -1.0 | 92,100 |
| 11/1 | 4,510 | 4,640 | 4,405 | 4,440 | -70 | -1.6 | 146,500 |
| 10/25 | 4,770 | 4,785 | 4,505 | 4,510 | -280 | -5.9 | 71,900 |
| 10/18 | 4,835 | 4,920 | 4,790 | 4,790 | -30 | -0.6 | 49,600 |
| 10/11 | 4,945 | 5,020 | 4,785 | 4,820 | -100 | -2.0 | 86,500 |
| 10/4 | 4,710 | 5,080 | 4,695 | 4,920 | +60 | +1.2 | 158,200 |
| 9/27 | 4,800 | 4,895 | 4,655 | 4,860 | +100 | +2.1 | 118,300 |
| 9/20 | 4,450 | 4,780 | 4,425 | 4,760 | +320 | +7.2 | 79,000 |
| 9/13 | 4,510 | 4,630 | 4,305 | 4,440 | -170 | -3.7 | 142,800 |
| 9/6 | 4,560 | 4,820 | 4,485 | 4,610 | +50 | +1.1 | 169,400 |
| 8/30 | 4,310 | 4,600 | 4,220 | 4,560 | +250 | +5.8 | 123,500 |
| 8/23 | 4,360 | 4,385 | 4,260 | 4,310 | -45 | -1.0 | 83,400 |
| 8/16 | 4,115 | 4,365 | 4,100 | 4,355 | +285 | +7.0 | 88,400 |
| 8/9 | 3,850 | 4,140 | 3,530 | 4,070 | -55 | -1.3 | 289,400 |
| 8/2 | 4,590 | 4,750 | 4,110 | 4,125 | -325 | -7.3 | 237,700 |
| 7/26 | 4,670 | 4,765 | 4,285 | 4,450 | -225 | -4.8 | 241,500 |
| 7/19 | 4,660 | 4,900 | 4,610 | 4,675 | +20 | +0.4 | 137,300 |
| 7/12 | 4,725 | 4,810 | 4,615 | 4,655 | -50 | -1.1 | 153,500 |
| 7/5 | 4,505 | 4,720 | 4,450 | 4,705 | +210 | +4.7 | 140,200 |
| 6/28 | 4,420 | 4,560 | 4,370 | 4,495 | +95 | +2.2 | 112,700 |
| 6/21 | 4,505 | 4,520 | 4,320 | 4,400 | -150 | -3.3 | 150,900 |
| 6/14 | 4,085 | 4,565 | 4,080 | 4,550 | +480 | +11.8 | 232,300 |
| 6/7 | 4,125 | 4,125 | 3,995 | 4,070 | -55 | -1.3 | 83,700 |
| 5/31 | 4,045 | 4,140 | 3,935 | 4,125 | +120 | +3.0 | 147,000 |
| 5/24 | 3,970 | 4,160 | 3,930 | 4,005 | +30 | +0.8 | 130,200 |
| 5/17 | 3,760 | 4,220 | 3,745 | 3,975 | +215 | +5.7 | 456,100 |
| 5/10 | 3,425 | 3,775 | 3,395 | 3,760 | +365 | +10.8 | 267,700 |
| 5/2 | 3,330 | 3,410 | 3,330 | 3,395 | +65 | +2.0 | 64,600 |
▶︎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
