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 | 4,340 | +30 | +0.7 | 31,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,683 | 1,685 | 1,639 | 1,646 | -21 | -1.3 | 105,200 |
| 6/4 | 1,635 | 1,681 | 1,614 | 1,667 | +27 | +1.7 | 188,000 |
| 5/28 | 1,707 | 1,737 | 1,604 | 1,640 | -55 | -3.2 | 267,400 |
| 5/21 | 1,679 | 1,721 | 1,651 | 1,695 | +22 | +1.3 | 160,900 |
| 5/14 | 1,676 | 1,705 | 1,557 | 1,673 | +5 | +0.3 | 209,700 |
| 5/7 | 1,597 | 1,676 | 1,597 | 1,668 | +87 | +5.5 | 64,700 |
| 4/30 | 1,576 | 1,602 | 1,570 | 1,581 | +9 | +0.6 | 86,300 |
| 4/23 | 1,670 | 1,676 | 1,570 | 1,572 | -105 | -6.3 | 110,600 |
| 4/16 | 1,684 | 1,711 | 1,669 | 1,677 | -7 | -0.4 | 69,100 |
| 4/9 | 1,661 | 1,761 | 1,661 | 1,684 | +15 | +0.9 | 250,900 |
| 4/2 | 1,850 | 1,854 | 1,637 | 1,669 | -173 | -9.4 | 587,500 |
| 3/26 | 1,890 | 1,908 | 1,753 | 1,842 | -50 | -2.6 | 307,400 |
| 3/19 | 1,766 | 1,909 | 1,766 | 1,892 | +125 | +7.1 | 319,600 |
| 3/12 | 1,719 | 1,773 | 1,711 | 1,767 | +79 | +4.7 | 285,500 |
| 3/5 | 1,606 | 1,717 | 1,600 | 1,688 | +110 | +7.0 | 213,300 |
| 2/26 | 1,586 | 1,631 | 1,569 | 1,578 | +20 | +1.3 | 244,300 |
| 2/19 | 1,580 | 1,628 | 1,553 | 1,558 | -18 | -1.1 | 166,000 |
| 2/12 | 1,532 | 1,580 | 1,523 | 1,576 | +61 | +4.0 | 112,400 |
| 2/5 | 1,483 | 1,523 | 1,482 | 1,515 | +33 | +2.2 | 156,900 |
| 1/29 | 1,520 | 1,550 | 1,480 | 1,482 | -22 | -1.5 | 169,400 |
| 1/22 | 1,485 | 1,528 | 1,481 | 1,504 | +24 | +1.6 | 113,000 |
| 1/15 | 1,456 | 1,521 | 1,449 | 1,480 | +34 | +2.4 | 138,400 |
| 1/8 | 1,460 | 1,467 | 1,416 | 1,446 | +3 | +0.2 | 154,500 |
| 12/30 | 1,416 | 1,467 | 1,416 | 1,443 | +29 | +2.1 | 114,500 |
| 12/25 | 1,420 | 1,427 | 1,370 | 1,414 | +7 | +0.5 | 139,200 |
| 12/18 | 1,357 | 1,413 | 1,339 | 1,407 | +60 | +4.5 | 157,600 |
| 12/11 | 1,355 | 1,362 | 1,335 | 1,347 | -5 | -0.4 | 81,900 |
| 12/4 | 1,353 | 1,354 | 1,315 | 1,352 | -1 | -0.1 | 113,800 |
| 11/27 | 1,361 | 1,383 | 1,343 | 1,353 | +5 | +0.4 | 93,300 |
| 11/20 | 1,349 | 1,375 | 1,340 | 1,348 | +16 | +1.2 | 105,300 |
▶︎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
