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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,101 | 2,151 | 2,094 | 2,128 | +34 | +1.6 | 349,400 |
| 2/24 | 2,100 | 2,115 | 2,077 | 2,094 | -4 | -0.2 | 213,900 |
| 2/17 | 2,089 | 2,109 | 2,065 | 2,098 | +3 | +0.1 | 173,400 |
| 2/10 | 2,109 | 2,143 | 2,072 | 2,095 | -10 | -0.5 | 203,600 |
| 2/3 | 2,094 | 2,151 | 2,075 | 2,105 | +10 | +0.5 | 202,500 |
| 1/27 | 1,906 | 2,123 | 1,902 | 2,095 | +205 | +10.9 | 311,000 |
| 1/20 | 1,852 | 1,915 | 1,851 | 1,890 | +38 | +2.1 | 104,700 |
| 1/13 | 1,850 | 1,862 | 1,836 | 1,852 | +19 | +1.0 | 63,400 |
| 1/6 | 1,857 | 1,861 | 1,828 | 1,833 | -24 | -1.3 | 63,600 |
| 12/30 | 1,830 | 1,870 | 1,828 | 1,857 | +32 | +1.8 | 70,100 |
| 12/23 | 1,862 | 1,882 | 1,781 | 1,825 | -35 | -1.9 | 124,100 |
| 12/16 | 1,835 | 1,873 | 1,824 | 1,860 | +22 | +1.2 | 59,300 |
| 12/9 | 1,839 | 1,842 | 1,788 | 1,838 | +8 | +0.4 | 86,000 |
| 12/2 | 1,916 | 1,917 | 1,828 | 1,830 | -80 | -4.2 | 79,100 |
| 11/25 | 1,863 | 1,915 | 1,853 | 1,910 | +52 | +2.8 | 57,700 |
| 11/18 | 1,868 | 1,874 | 1,840 | 1,858 | -10 | -0.5 | 59,300 |
| 11/11 | 1,830 | 1,906 | 1,830 | 1,868 | +43 | +2.4 | 96,800 |
| 11/4 | 1,873 | 1,889 | 1,823 | 1,825 | -22 | -1.2 | 120,100 |
| 10/28 | 1,753 | 1,863 | 1,730 | 1,847 | +101 | +5.8 | 308,500 |
| 10/21 | 1,746 | 1,765 | 1,738 | 1,746 | +3 | +0.2 | 46,000 |
| 10/14 | 1,720 | 1,752 | 1,701 | 1,743 | +22 | +1.3 | 51,800 |
| 10/7 | 1,680 | 1,735 | 1,680 | 1,721 | +35 | +2.1 | 61,200 |
| 9/30 | 1,734 | 1,749 | 1,683 | 1,686 | -49 | -2.8 | 68,300 |
| 9/22 | 1,736 | 1,742 | 1,715 | 1,735 | -4 | -0.2 | 28,000 |
| 9/16 | 1,735 | 1,749 | 1,729 | 1,739 | +5 | +0.3 | 35,100 |
| 9/9 | 1,721 | 1,744 | 1,714 | 1,734 | -6 | -0.3 | 54,800 |
| 9/2 | 1,730 | 1,747 | 1,711 | 1,740 | -1 | -0.1 | 45,700 |
| 8/26 | 1,743 | 1,744 | 1,722 | 1,741 | -2 | -0.1 | 24,000 |
| 8/19 | 1,745 | 1,745 | 1,721 | 1,743 | +3 | +0.2 | 39,700 |
| 8/12 | 1,697 | 1,740 | 1,686 | 1,740 | +45 | +2.7 | 38,800 |
▶︎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
