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 | 4,350 | +40 | +0.9 | 34,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,367 | 1,388 | 1,326 | 1,332 | -34 | -2.5 | 141,900 |
| 11/6 | 1,320 | 1,374 | 1,315 | 1,366 | +51 | +3.9 | 123,600 |
| 10/30 | 1,341 | 1,374 | 1,304 | 1,315 | -26 | -1.9 | 153,900 |
| 10/23 | 1,368 | 1,382 | 1,325 | 1,341 | -9 | -0.7 | 99,600 |
| 10/16 | 1,429 | 1,429 | 1,350 | 1,350 | -67 | -4.7 | 86,700 |
| 10/9 | 1,370 | 1,427 | 1,370 | 1,417 | +59 | +4.3 | 136,600 |
| 10/2 | 1,393 | 1,398 | 1,341 | 1,358 | -34 | -2.4 | 157,600 |
| 9/25 | 1,343 | 1,399 | 1,334 | 1,392 | +46 | +3.4 | 107,700 |
| 9/18 | 1,337 | 1,351 | 1,299 | 1,346 | +18 | +1.4 | 151,800 |
| 9/11 | 1,309 | 1,339 | 1,292 | 1,328 | +27 | +2.1 | 138,900 |
| 9/4 | 1,278 | 1,351 | 1,278 | 1,301 | +31 | +2.4 | 177,300 |
| 8/28 | 1,279 | 1,311 | 1,265 | 1,270 | -6 | -0.5 | 157,500 |
| 8/21 | 1,292 | 1,301 | 1,241 | 1,276 | -14 | -1.1 | 101,000 |
| 8/14 | 1,251 | 1,300 | 1,251 | 1,290 | +42 | +3.4 | 113,000 |
| 8/7 | 1,199 | 1,250 | 1,180 | 1,248 | +47 | +3.9 | 109,200 |
| 7/31 | 1,339 | 1,381 | 1,201 | 1,201 | -125 | -9.4 | 263,200 |
| 7/22 | 1,359 | 1,371 | 1,321 | 1,326 | -21 | -1.6 | 69,000 |
| 7/17 | 1,322 | 1,386 | 1,309 | 1,347 | +46 | +3.5 | 98,400 |
| 7/10 | 1,347 | 1,368 | 1,301 | 1,301 | -36 | -2.7 | 127,100 |
| 7/3 | 1,350 | 1,385 | 1,292 | 1,337 | -13 | -1.0 | 171,900 |
| 6/26 | 1,354 | 1,395 | 1,333 | 1,350 | -4 | -0.3 | 93,900 |
| 6/19 | 1,419 | 1,419 | 1,326 | 1,354 | -45 | -3.2 | 281,400 |
| 6/12 | 1,506 | 1,547 | 1,356 | 1,399 | -101 | -6.7 | 261,900 |
| 6/5 | 1,528 | 1,530 | 1,479 | 1,500 | -15 | -1.0 | 148,400 |
| 5/29 | 1,409 | 1,528 | 1,347 | 1,515 | +134 | +9.7 | 206,900 |
| 5/22 | 1,332 | 1,436 | 1,304 | 1,381 | +55 | +4.2 | 138,100 |
| 5/15 | 1,365 | 1,419 | 1,291 | 1,326 | -24 | -1.8 | 130,300 |
| 5/8 | 1,327 | 1,363 | 1,308 | 1,350 | +53 | +4.1 | 48,000 |
| 5/1 | 1,300 | 1,376 | 1,279 | 1,297 | +10 | +0.8 | 114,300 |
| 4/24 | 1,289 | 1,289 | 1,225 | 1,287 | +3 | +0.2 | 102,800 |
▶︎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
