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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,325 | 4,410 | 4,285 | 4,350 | +40 | +0.9 | 47,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,638 | 1,700 | 1,612 | 1,668 | +29 | +1.8 | 56,600 |
| 9/13 | 1,596 | 1,641 | 1,585 | 1,639 | +53 | +3.3 | 90,500 |
| 9/6 | 1,579 | 1,606 | 1,556 | 1,586 | 0 | 0.0 | 42,100 |
| 8/30 | 1,597 | 1,609 | 1,552 | 1,586 | -49 | -3.0 | 65,800 |
| 8/23 | 1,620 | 1,667 | 1,620 | 1,635 | +13 | +0.8 | 41,300 |
| 8/16 | 1,626 | 1,650 | 1,602 | 1,622 | -11 | -0.7 | 70,900 |
| 8/9 | 1,686 | 1,691 | 1,593 | 1,633 | -65 | -3.8 | 92,600 |
| 8/2 | 1,708 | 1,732 | 1,674 | 1,698 | -12 | -0.7 | 100,100 |
| 7/26 | 1,654 | 1,747 | 1,637 | 1,710 | +56 | +3.4 | 155,100 |
| 7/19 | 1,658 | 1,664 | 1,626 | 1,654 | -9 | -0.5 | 81,600 |
| 7/12 | 1,635 | 1,679 | 1,631 | 1,663 | +33 | +2.0 | 72,000 |
| 7/5 | 1,601 | 1,661 | 1,595 | 1,630 | +45 | +2.8 | 117,900 |
| 6/28 | 1,583 | 1,599 | 1,577 | 1,585 | +2 | +0.1 | 57,400 |
| 6/21 | 1,615 | 1,624 | 1,570 | 1,583 | -27 | -1.7 | 67,100 |
| 6/14 | 1,599 | 1,615 | 1,575 | 1,610 | +41 | +2.6 | 85,700 |
| 6/7 | 1,501 | 1,574 | 1,501 | 1,569 | +51 | +3.4 | 71,700 |
| 5/31 | 1,548 | 1,555 | 1,502 | 1,518 | -30 | -1.9 | 48,700 |
| 5/24 | 1,587 | 1,591 | 1,526 | 1,548 | -32 | -2.0 | 49,100 |
| 5/17 | 1,525 | 1,591 | 1,455 | 1,580 | +35 | +2.3 | 136,400 |
| 5/10 | 1,550 | 1,566 | 1,436 | 1,545 | -10 | -0.6 | 130,000 |
| 4/26 | 1,572 | 1,579 | 1,543 | 1,555 | -15 | -1.0 | 60,200 |
| 4/19 | 1,550 | 1,595 | 1,543 | 1,570 | +26 | +1.7 | 112,800 |
| 4/12 | 1,597 | 1,597 | 1,514 | 1,544 | -48 | -3.0 | 84,000 |
| 4/5 | 1,532 | 1,605 | 1,532 | 1,592 | +70 | +4.6 | 140,500 |
| 3/29 | 1,705 | 1,721 | 1,504 | 1,522 | -204 | -11.8 | 547,300 |
| 3/22 | 1,697 | 1,732 | 1,671 | 1,726 | +32 | +1.9 | 188,800 |
| 3/15 | 1,639 | 1,697 | 1,638 | 1,694 | +68 | +4.2 | 227,900 |
| 3/8 | 1,687 | 1,713 | 1,626 | 1,626 | -45 | -2.7 | 193,300 |
| 3/1 | 1,650 | 1,681 | 1,631 | 1,671 | ー | ー | 139,100 |
▶︎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
