7,003円
エスリードの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,290.0 | 6,310.0 | 6,170.0 | 6,170.0 | 6,170.0 | 11,300 |
| 2025/12/04 | 6,200.0 | 6,300.0 | 6,190.0 | 6,300.0 | 6,300.0 | 16,800 |
| 2025/12/03 | 6,280.0 | 6,280.0 | 6,190.0 | 6,190.0 | 6,190.0 | 17,300 |
| 2025/12/02 | 6,320.0 | 6,320.0 | 6,220.0 | 6,280.0 | 6,280.0 | 21,300 |
| 2025/12/01 | 6,480.0 | 6,480.0 | 6,330.0 | 6,340.0 | 6,340.0 | 26,300 |
| 2025/11/28 | 6,450.0 | 6,540.0 | 6,450.0 | 6,480.0 | 6,480.0 | 25,400 |
| 2025/11/27 | 6,380.0 | 6,490.0 | 6,340.0 | 6,470.0 | 6,470.0 | 24,800 |
| 2025/11/26 | 6,430.0 | 6,480.0 | 6,370.0 | 6,410.0 | 6,410.0 | 28,400 |
| 2025/11/25 | 6,420.0 | 6,440.0 | 6,330.0 | 6,400.0 | 6,400.0 | 22,300 |
| 2025/11/21 | 6,180.0 | 6,370.0 | 6,180.0 | 6,370.0 | 6,370.0 | 27,000 |
| 2025/11/20 | 6,050.0 | 6,230.0 | 6,050.0 | 6,210.0 | 6,210.0 | 20,100 |
| 2025/11/19 | 6,070.0 | 6,110.0 | 6,010.0 | 6,030.0 | 6,030.0 | 16,500 |
| 2025/11/18 | 6,210.0 | 6,210.0 | 6,070.0 | 6,070.0 | 6,070.0 | 25,200 |
| 2025/11/17 | 6,280.0 | 6,280.0 | 6,170.0 | 6,200.0 | 6,200.0 | 17,200 |
| 2025/11/14 | 6,100.0 | 6,250.0 | 6,030.0 | 6,240.0 | 6,240.0 | 25,300 |
| 2025/11/13 | 6,140.0 | 6,290.0 | 6,110.0 | 6,130.0 | 6,130.0 | 22,800 |
| 2025/11/12 | 6,090.0 | 6,150.0 | 6,060.0 | 6,120.0 | 6,120.0 | 29,300 |
| 2025/11/11 | 6,020.0 | 6,070.0 | 5,950.0 | 6,070.0 | 6,070.0 | 35,600 |
| 2025/11/10 | 5,710.0 | 6,020.0 | 5,700.0 | 6,020.0 | 6,020.0 | 48,500 |
| 2025/11/07 | 5,670.0 | 5,690.0 | 5,620.0 | 5,690.0 | 5,690.0 | 18,000 |
おすすめ条件でスクリーニングされた銘柄を見る
エスリードの取引履歴を振り返りませんか？
エスリードの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
