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
4,393
円
(09:16)
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 | 4,410 | +100 | +2.3 | 25,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,721 | 1,722 | 1,666 | 1,695 | -22 | -1.3 | 59,100 |
| 7/29 | 1,722 | 1,758 | 1,703 | 1,717 | +8 | +0.5 | 75,900 |
| 7/22 | 1,700 | 1,723 | 1,686 | 1,709 | +18 | +1.1 | 36,900 |
| 7/15 | 1,665 | 1,700 | 1,665 | 1,691 | +40 | +2.4 | 54,000 |
| 7/8 | 1,675 | 1,684 | 1,651 | 1,651 | +2 | +0.1 | 74,200 |
| 7/1 | 1,683 | 1,699 | 1,636 | 1,649 | -19 | -1.1 | 73,600 |
| 6/24 | 1,640 | 1,682 | 1,614 | 1,668 | +34 | +2.1 | 68,100 |
| 6/17 | 1,680 | 1,688 | 1,604 | 1,634 | -58 | -3.4 | 105,400 |
| 6/10 | 1,706 | 1,736 | 1,692 | 1,692 | -32 | -1.9 | 75,000 |
| 6/3 | 1,740 | 1,752 | 1,702 | 1,724 | -14 | -0.8 | 104,300 |
| 5/27 | 1,684 | 1,738 | 1,680 | 1,738 | +58 | +3.5 | 77,900 |
| 5/20 | 1,670 | 1,683 | 1,642 | 1,680 | +3 | +0.2 | 70,900 |
| 5/13 | 1,688 | 1,697 | 1,636 | 1,677 | -11 | -0.7 | 77,000 |
| 5/6 | 1,674 | 1,699 | 1,668 | 1,688 | +5 | +0.3 | 22,500 |
| 4/28 | 1,645 | 1,683 | 1,608 | 1,683 | +32 | +1.9 | 77,200 |
| 4/22 | 1,663 | 1,678 | 1,651 | 1,651 | -16 | -1.0 | 54,600 |
| 4/15 | 1,705 | 1,705 | 1,655 | 1,667 | -41 | -2.4 | 86,400 |
| 4/8 | 1,691 | 1,747 | 1,691 | 1,708 | +23 | +1.4 | 115,900 |
| 4/1 | 1,770 | 1,776 | 1,660 | 1,685 | -91 | -5.1 | 549,200 |
| 3/25 | 1,787 | 1,819 | 1,776 | 1,776 | +6 | +0.3 | 242,600 |
| 3/18 | 1,765 | 1,799 | 1,758 | 1,770 | +19 | +1.1 | 125,300 |
| 3/11 | 1,765 | 1,789 | 1,705 | 1,751 | -13 | -0.7 | 292,400 |
| 3/4 | 1,782 | 1,829 | 1,764 | 1,764 | -5 | -0.3 | 183,900 |
| 2/25 | 1,757 | 1,780 | 1,749 | 1,769 | +12 | +0.7 | 173,700 |
| 2/18 | 1,739 | 1,770 | 1,727 | 1,757 | +8 | +0.5 | 116,200 |
| 2/10 | 1,722 | 1,749 | 1,703 | 1,749 | +30 | +1.8 | 65,600 |
| 2/4 | 1,700 | 1,726 | 1,685 | 1,719 | +30 | +1.8 | 72,900 |
| 1/28 | 1,694 | 1,723 | 1,650 | 1,689 | -14 | -0.8 | 107,200 |
| 1/21 | 1,726 | 1,780 | 1,669 | 1,703 | -13 | -0.8 | 106,800 |
| 1/14 | 1,710 | 1,730 | 1,678 | 1,716 | +13 | +0.8 | 62,700 |
▶︎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
