7,499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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 6,600.0 | 6,850.0 | 6,600.0 | 6,820.0 | 6,820.0 | 37,100 |
| 2026/01/05 | 6,710.0 | 6,760.0 | 6,610.0 | 6,610.0 | 6,610.0 | 36,000 |
| 2025/12/30 | 6,740.0 | 6,750.0 | 6,680.0 | 6,710.0 | 6,710.0 | 15,800 |
| 2025/12/29 | 6,700.0 | 6,750.0 | 6,630.0 | 6,690.0 | 6,690.0 | 20,000 |
| 2025/12/26 | 6,670.0 | 6,720.0 | 6,650.0 | 6,690.0 | 6,690.0 | 14,100 |
| 2025/12/25 | 6,700.0 | 6,700.0 | 6,640.0 | 6,680.0 | 6,680.0 | 10,700 |
| 2025/12/24 | 6,660.0 | 6,710.0 | 6,620.0 | 6,670.0 | 6,670.0 | 16,900 |
| 2025/12/23 | 6,600.0 | 6,660.0 | 6,570.0 | 6,660.0 | 6,660.0 | 13,100 |
| 2025/12/22 | 6,640.0 | 6,650.0 | 6,540.0 | 6,600.0 | 6,600.0 | 28,700 |
| 2025/12/19 | 6,520.0 | 6,660.0 | 6,430.0 | 6,570.0 | 6,570.0 | 38,700 |
| 2025/12/18 | 6,440.0 | 6,540.0 | 6,440.0 | 6,520.0 | 6,520.0 | 30,600 |
| 2025/12/17 | 6,500.0 | 6,540.0 | 6,400.0 | 6,440.0 | 6,440.0 | 27,500 |
| 2025/12/16 | 6,470.0 | 6,570.0 | 6,390.0 | 6,390.0 | 6,390.0 | 27,600 |
| 2025/12/15 | 6,390.0 | 6,470.0 | 6,340.0 | 6,470.0 | 6,470.0 | 13,800 |
| 2025/12/12 | 6,390.0 | 6,400.0 | 6,310.0 | 6,370.0 | 6,370.0 | 21,100 |
| 2025/12/11 | 6,350.0 | 6,400.0 | 6,250.0 | 6,250.0 | 6,250.0 | 19,600 |
| 2025/12/10 | 6,220.0 | 6,370.0 | 6,160.0 | 6,340.0 | 6,340.0 | 22,500 |
| 2025/12/09 | 6,260.0 | 6,260.0 | 6,130.0 | 6,180.0 | 6,180.0 | 14,600 |
| 2025/12/08 | 6,180.0 | 6,260.0 | 6,180.0 | 6,260.0 | 6,260.0 | 10,800 |
| 2025/12/05 | 6,290.0 | 6,310.0 | 6,170.0 | 6,170.0 | 6,170.0 | 11,300 |
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。
