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
ー
円
(ー)
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 | 47,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,272 | 1,318 | 1,241 | 1,284 | -5 | -0.4 | 101,600 |
| 4/10 | 1,125 | 1,297 | 1,110 | 1,289 | +135 | +11.7 | 174,900 |
| 4/3 | 1,511 | 1,511 | 1,136 | 1,154 | -417 | -26.5 | 374,000 |
| 3/27 | 1,322 | 1,597 | 1,299 | 1,571 | +279 | +21.6 | 528,800 |
| 3/19 | 1,323 | 1,409 | 1,241 | 1,292 | -20 | -1.5 | 262,600 |
| 3/13 | 1,550 | 1,558 | 1,257 | 1,312 | -282 | -17.7 | 397,200 |
| 3/6 | 1,610 | 1,750 | 1,594 | 1,594 | -56 | -3.4 | 235,600 |
| 2/28 | 1,800 | 1,829 | 1,644 | 1,650 | -222 | -11.9 | 193,800 |
| 2/21 | 1,902 | 1,908 | 1,845 | 1,872 | -39 | -2.0 | 101,100 |
| 2/14 | 1,930 | 1,948 | 1,892 | 1,911 | -36 | -1.9 | 74,600 |
| 2/7 | 1,967 | 1,989 | 1,918 | 1,947 | -67 | -3.3 | 146,400 |
| 1/31 | 2,050 | 2,097 | 1,961 | 2,014 | -68 | -3.3 | 123,500 |
| 1/24 | 2,010 | 2,119 | 2,010 | 2,082 | +71 | +3.5 | 82,700 |
| 1/17 | 2,101 | 2,105 | 2,006 | 2,011 | -95 | -4.5 | 85,700 |
| 1/10 | 2,140 | 2,180 | 2,105 | 2,106 | -75 | -3.4 | 83,200 |
| 12/30 | 2,176 | 2,187 | 2,167 | 2,181 | +5 | +0.2 | 12,300 |
| 12/27 | 2,237 | 2,250 | 2,149 | 2,176 | -61 | -2.7 | 89,500 |
| 12/20 | 2,149 | 2,280 | 2,142 | 2,237 | +86 | +4.0 | 191,700 |
| 12/13 | 2,206 | 2,213 | 2,142 | 2,151 | -49 | -2.2 | 81,300 |
| 12/6 | 2,150 | 2,212 | 2,134 | 2,200 | +53 | +2.5 | 110,600 |
| 11/29 | 2,180 | 2,259 | 2,133 | 2,147 | -21 | -1.0 | 190,500 |
| 11/22 | 2,090 | 2,168 | 2,061 | 2,168 | +78 | +3.7 | 163,400 |
| 11/15 | 2,097 | 2,101 | 2,010 | 2,090 | -12 | -0.6 | 133,100 |
| 11/8 | 2,040 | 2,118 | 2,040 | 2,102 | +57 | +2.8 | 117,900 |
| 11/1 | 1,858 | 2,051 | 1,848 | 2,045 | +233 | +12.9 | 356,700 |
| 10/25 | 1,722 | 1,847 | 1,722 | 1,812 | +92 | +5.4 | 161,200 |
| 10/18 | 1,682 | 1,720 | 1,675 | 1,720 | +53 | +3.2 | 58,700 |
| 10/11 | 1,634 | 1,695 | 1,631 | 1,667 | +42 | +2.6 | 67,800 |
| 10/4 | 1,630 | 1,647 | 1,602 | 1,625 | -15 | -0.9 | 62,000 |
| 9/27 | 1,668 | 1,696 | 1,624 | 1,640 | -28 | -1.7 | 58,900 |
▶︎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
