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
4,380
円
(11:03)
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 | 4,385 | +75 | +1.7 | 29,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,702 | 1,722 | 1,687 | 1,703 | +18 | +1.1 | 63,600 |
| 12/30 | 1,646 | 1,695 | 1,643 | 1,685 | +39 | +2.4 | 52,400 |
| 12/24 | 1,644 | 1,665 | 1,628 | 1,646 | -2 | -0.1 | 44,100 |
| 12/17 | 1,673 | 1,673 | 1,639 | 1,648 | -4 | -0.2 | 43,700 |
| 12/10 | 1,670 | 1,700 | 1,652 | 1,652 | -12 | -0.7 | 60,600 |
| 12/3 | 1,611 | 1,664 | 1,585 | 1,664 | +42 | +2.6 | 118,500 |
| 11/26 | 1,646 | 1,669 | 1,622 | 1,622 | -34 | -2.1 | 33,300 |
| 11/19 | 1,692 | 1,710 | 1,642 | 1,656 | -32 | -1.9 | 38,200 |
| 11/12 | 1,720 | 1,727 | 1,660 | 1,688 | -27 | -1.6 | 37,300 |
| 11/5 | 1,690 | 1,744 | 1,681 | 1,715 | +31 | +1.8 | 61,500 |
| 10/29 | 1,661 | 1,697 | 1,646 | 1,684 | +34 | +2.1 | 45,000 |
| 10/22 | 1,660 | 1,672 | 1,650 | 1,650 | -3 | -0.2 | 26,300 |
| 10/15 | 1,640 | 1,664 | 1,623 | 1,653 | +16 | +1.0 | 33,300 |
| 10/8 | 1,660 | 1,678 | 1,626 | 1,637 | -15 | -0.9 | 99,400 |
| 10/1 | 1,695 | 1,704 | 1,646 | 1,652 | -40 | -2.4 | 95,600 |
| 9/24 | 1,669 | 1,692 | 1,658 | 1,692 | -5 | -0.3 | 58,700 |
| 9/17 | 1,649 | 1,697 | 1,646 | 1,697 | +48 | +2.9 | 102,800 |
| 9/10 | 1,646 | 1,649 | 1,626 | 1,649 | +9 | +0.6 | 72,300 |
| 9/3 | 1,594 | 1,640 | 1,586 | 1,640 | +56 | +3.5 | 60,200 |
| 8/27 | 1,520 | 1,584 | 1,520 | 1,584 | +65 | +4.3 | 47,600 |
| 8/20 | 1,572 | 1,577 | 1,519 | 1,519 | -52 | -3.3 | 80,700 |
| 8/13 | 1,575 | 1,592 | 1,571 | 1,571 | -8 | -0.5 | 40,200 |
| 8/6 | 1,611 | 1,626 | 1,574 | 1,579 | -32 | -2.0 | 67,600 |
| 7/30 | 1,609 | 1,627 | 1,595 | 1,611 | +22 | +1.4 | 67,900 |
| 7/21 | 1,611 | 1,612 | 1,584 | 1,589 | -22 | -1.4 | 50,000 |
| 7/16 | 1,597 | 1,642 | 1,596 | 1,611 | +25 | +1.6 | 75,300 |
| 7/9 | 1,613 | 1,619 | 1,565 | 1,586 | -28 | -1.7 | 99,600 |
| 7/2 | 1,620 | 1,620 | 1,585 | 1,614 | +10 | +0.6 | 63,100 |
| 6/25 | 1,583 | 1,606 | 1,560 | 1,604 | +14 | +0.9 | 103,800 |
| 6/18 | 1,653 | 1,653 | 1,585 | 1,590 | -56 | -3.4 | 109,600 |
▶︎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
