7,150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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 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 |
| 2025/11/06 | 5,600.0 | 5,670.0 | 5,600.0 | 5,650.0 | 5,650.0 | 23,000 |
| 2025/11/05 | 5,580.0 | 5,650.0 | 5,450.0 | 5,600.0 | 5,600.0 | 40,700 |
| 2025/11/04 | 5,520.0 | 5,580.0 | 5,410.0 | 5,550.0 | 5,550.0 | 48,200 |
| 2025/10/31 | 5,400.0 | 5,610.0 | 5,330.0 | 5,440.0 | 5,440.0 | 53,200 |
| 2025/10/30 | 5,390.0 | 5,420.0 | 5,330.0 | 5,390.0 | 5,390.0 | 25,200 |
| 2025/10/29 | 5,660.0 | 5,660.0 | 5,330.0 | 5,390.0 | 5,390.0 | 86,200 |
| 2025/10/28 | 5,810.0 | 5,820.0 | 5,650.0 | 5,670.0 | 5,670.0 | 41,300 |
| 2025/10/27 | 5,860.0 | 5,890.0 | 5,840.0 | 5,850.0 | 5,850.0 | 19,600 |
| 2025/10/24 | 5,910.0 | 5,910.0 | 5,850.0 | 5,850.0 | 5,850.0 | 23,900 |
| 2025/10/23 | 5,730.0 | 5,910.0 | 5,700.0 | 5,900.0 | 5,900.0 | 26,900 |
| 2025/10/22 | 5,680.0 | 5,770.0 | 5,670.0 | 5,730.0 | 5,730.0 | 28,700 |
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。
