KabuInsight

エスリード

8877
プライム/不動産業/ESLEAD CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,530.06,600.06,530.06,540.0-60.0-0.91%44,600
2026-03-126,710.06,720.06,580.06,600.0-200.0-2.94%48,100
2026-03-116,900.06,930.06,800.06,800.0-20.0-0.29%24,600
2026-03-106,860.06,940.06,790.06,820.0+110.0+1.64%40,300
2026-03-096,650.06,730.06,490.06,710.0-270.0-3.87%59,800
2026-03-066,920.07,020.06,870.06,980.0-40.0-0.57%32,600
2026-03-057,110.07,240.06,980.07,020.0+130.0+1.89%38,100
2026-03-047,070.07,090.06,810.06,890.0-320.0-4.44%58,700
2026-03-037,460.07,500.07,210.07,210.0-250.0-3.35%42,700
2026-03-027,390.07,470.07,320.07,460.0-80.0-1.06%39,300
2026-02-277,350.07,560.07,310.07,540.0+260.0+3.57%44,400
2026-02-267,250.07,330.07,220.07,280.0+40.0+0.55%33,600
2026-02-257,200.07,280.07,190.07,240.0+40.0+0.56%26,800
2026-02-247,210.07,240.07,130.07,200.0-20.0-0.28%24,300
2026-02-207,200.07,230.07,120.07,220.0-30.0-0.41%20,500
2026-02-197,080.07,260.07,070.07,250.0+170.0+2.40%29,000
2026-02-186,960.07,110.06,960.07,080.0+120.0+1.72%19,700
2026-02-176,970.07,050.06,940.06,960.0-20.0-0.29%27,300
2026-02-167,070.07,110.06,980.06,980.0-80.0-1.13%28,900
2026-02-137,300.07,300.07,030.07,060.0-240.0-3.29%34,700
2026-02-127,180.07,350.07,180.07,300.0+150.0+2.10%31,100
2026-02-107,060.07,190.07,030.07,150.0+140.0+2.00%23,900
2026-02-096,960.07,080.06,950.07,010.0+150.0+2.19%34,700
2026-02-066,900.06,900.06,750.06,860.0+50.0+0.73%22,800
2026-02-056,830.06,890.06,800.06,810.0+60.0+0.89%29,400
2026-02-046,750.06,800.06,700.06,750.0+50.0+0.75%24,400
2026-02-036,610.06,700.06,610.06,700.0+90.0+1.36%28,600
2026-02-026,810.06,810.06,550.06,610.0-140.0-2.07%49,400
2026-01-306,860.06,920.06,550.06,750.0-110.0-1.60%49,300
2026-01-296,820.06,880.06,700.06,860.0+40.0+0.59%25,500
2026-01-286,910.06,910.06,810.06,820.0-150.0-2.15%24,500
2026-01-277,050.07,050.06,960.06,970.0-80.0-1.13%20,400
2026-01-267,200.07,200.06,980.07,050.0-160.0-2.22%34,900
2026-01-237,340.07,340.07,210.07,210.0-100.0-1.37%16,800
2026-01-227,180.07,310.07,160.07,310.0+130.0+1.81%15,200
2026-01-217,180.07,290.07,150.07,180.0-20.0-0.28%22,500
2026-01-207,300.07,300.07,180.07,200.0-100.0-1.37%22,000
2026-01-197,310.07,330.07,250.07,300.00.00.00%16,300
2026-01-167,240.07,340.07,150.07,300.0+140.0+1.96%22,000
2026-01-157,210.07,260.07,150.07,160.0-50.0-0.69%26,900
2026-01-147,090.07,240.07,050.07,210.0+140.0+1.98%29,400
2026-01-136,970.07,110.06,890.07,070.0+240.0+3.51%40,800
2026-01-096,790.06,900.06,790.06,830.0+30.0+0.44%18,500
2026-01-086,820.06,870.06,800.06,800.0+20.0+0.29%21,800
2026-01-076,800.06,890.06,750.06,780.0-40.0-0.59%48,300
2026-01-066,600.06,850.06,600.06,820.0+210.0+3.18%37,100
2026-01-056,710.06,760.06,610.06,610.0-100.0-1.49%36,000
2025-12-306,740.06,750.06,680.06,710.0+20.0+0.30%15,800
2025-12-296,700.06,750.06,630.06,690.00.00.00%20,000
2025-12-266,670.06,720.06,650.06,690.0+10.0+0.15%14,100
2025-12-256,700.06,700.06,640.06,680.0+10.0+0.15%10,700
2025-12-246,660.06,710.06,620.06,670.0+10.0+0.15%16,900
2025-12-236,600.06,660.06,570.06,660.0+60.0+0.91%13,100
2025-12-226,640.06,650.06,540.06,600.0+30.0+0.46%28,700
2025-12-196,520.06,660.06,430.06,570.0+50.0+0.77%38,700
2025-12-186,440.06,540.06,440.06,520.0+80.0+1.24%30,600
2025-12-176,500.06,540.06,400.06,440.0+50.0+0.78%27,500
2025-12-166,470.06,570.06,390.06,390.0-80.0-1.24%27,600
2025-12-156,390.06,470.06,340.06,470.0+100.0+1.57%13,800
2025-12-126,390.06,400.06,310.06,370.0+120.0+1.92%21,100
2025-12-116,350.06,400.06,250.06,250.0-90.0-1.42%19,600
2025-12-106,220.06,370.06,160.06,340.0+160.0+2.59%22,500
2025-12-096,260.06,260.06,130.06,180.0-80.0-1.28%14,600
2025-12-086,180.06,260.06,180.06,260.0+90.0+1.46%10,800
2025-12-056,290.06,310.06,170.06,170.0-130.0-2.06%11,300
2025-12-046,200.06,300.06,190.06,300.0+110.0+1.78%16,800
2025-12-036,280.06,280.06,190.06,190.0-90.0-1.43%17,300
2025-12-026,320.06,320.06,220.06,280.0-60.0-0.95%21,300
2025-12-016,480.06,480.06,330.06,340.0-140.0-2.16%26,300
2025-11-286,450.06,540.06,450.06,480.0+10.0+0.15%25,400
2025-11-276,380.06,490.06,340.06,470.0+60.0+0.94%24,800
2025-11-266,430.06,480.06,370.06,410.0+10.0+0.16%28,400
2025-11-256,420.06,440.06,330.06,400.0+30.0+0.47%22,300
2025-11-216,180.06,370.06,180.06,370.0+160.0+2.58%27,000
2025-11-206,050.06,230.06,050.06,210.0+180.0+2.99%20,100
2025-11-196,070.06,110.06,010.06,030.0-40.0-0.66%16,500
2025-11-186,210.06,210.06,070.06,070.0-130.0-2.10%25,200
2025-11-176,280.06,280.06,170.06,200.0-40.0-0.64%17,200
2025-11-146,100.06,250.06,030.06,240.0+110.0+1.79%25,300
2025-11-136,140.06,290.06,110.06,130.0+10.0+0.16%22,800
2025-11-126,090.06,150.06,060.06,120.0+50.0+0.82%29,300
2025-11-116,020.06,070.05,950.06,070.0+50.0+0.83%35,600
2025-11-105,710.06,020.05,700.06,020.0+330.0+5.80%48,500
2025-11-075,670.05,690.05,620.05,690.0+40.0+0.71%18,000
2025-11-065,600.05,670.05,600.05,650.0+50.0+0.89%23,000
2025-11-055,580.05,650.05,450.05,600.0+50.0+0.90%40,700
2025-11-045,520.05,580.05,410.05,550.0+110.0+2.02%48,200
2025-10-315,400.05,610.05,330.05,440.0+50.0+0.93%53,200
2025-10-305,390.05,420.05,330.05,390.00.00.00%25,200
2025-10-295,660.05,660.05,330.05,390.0-280.0-4.94%86,200
2025-10-285,810.05,820.05,650.05,670.0-180.0-3.08%41,300
2025-10-275,860.05,890.05,840.05,850.00.00.00%19,600
2025-10-245,910.05,910.05,850.05,850.0-50.0-0.85%23,900
2025-10-235,730.05,910.05,700.05,900.0+170.0+2.97%26,900
2025-10-225,680.05,770.05,670.05,730.0+60.0+1.06%28,700
2025-10-215,580.05,680.05,580.05,670.0+50.0+0.89%20,100
2025-10-205,550.05,620.05,550.05,620.0+130.0+2.37%24,100
2025-10-175,420.05,510.05,420.05,490.0+30.0+0.55%21,100
2025-10-165,410.05,500.05,410.05,460.0+130.0+2.44%34,100
2025-10-155,220.05,370.05,220.05,330.0+110.0+2.11%11,900
2025-10-145,170.05,270.05,160.05,220.0-50.0-0.95%19,900
2025-10-105,290.05,290.05,230.05,270.0-60.0-1.13%25,600
2025-10-095,370.05,400.05,310.05,330.0-60.0-1.11%20,400
2025-10-085,430.05,490.05,390.05,390.0-40.0-0.74%12,700
2025-10-075,500.05,500.05,430.05,430.0-70.0-1.27%21,600
2025-10-065,420.05,500.05,400.05,500.0+150.0+2.80%23,800
2025-10-035,310.05,360.05,310.05,350.0+70.0+1.33%8,500
2025-10-025,300.05,380.05,270.05,280.0+10.0+0.19%25,300
2025-10-015,420.05,420.05,220.05,270.0-170.0-3.13%25,400
2025-09-305,540.05,540.05,440.05,440.0-90.0-1.63%18,600
2025-09-295,520.05,550.05,430.05,530.0-80.0-1.43%28,500
2025-09-265,520.05,620.05,500.05,610.0+110.0+2.00%33,200
2025-09-255,490.05,500.05,440.05,500.0+70.0+1.29%16,700
2025-09-245,460.05,480.05,430.05,430.0-50.0-0.91%17,700
2025-09-225,550.05,560.05,480.05,480.0-20.0-0.36%15,300
2025-09-195,470.05,520.05,410.05,500.0+50.0+0.92%39,800
2025-09-185,530.05,540.05,400.05,450.0-30.0-0.55%29,100
2025-09-175,380.05,500.05,330.05,480.0+80.0+1.48%34,300
2025-09-165,360.05,400.05,310.05,400.0+40.0+0.75%19,700
2025-09-125,380.05,410.05,330.05,360.0——19,400

直近120営業日分を表示