暗号資産
FISCO BTC Index
7/26 1:50:53
17,171,708
8877 東証プライム 不動産業
エスリード
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 4,730.0 | 4,800.0 | 4,675.0 | 4,690.0 | 40,800 | 4,690.0 |
| 2024/9/3 | 4,570.0 | 4,820.0 | 4,570.0 | 4,800.0 | 45,800 | 4,800.0 |
| 2024/9/2 | 4,560.0 | 4,585.0 | 4,485.0 | 4,555.0 | 30,700 | 4,555.0 |
| 2024/8/30 | 4,570.0 | 4,575.0 | 4,535.0 | 4,560.0 | 12,600 | 4,560.0 |
| 2024/8/29 | 4,520.0 | 4,600.0 | 4,510.0 | 4,545.0 | 21,400 | 4,545.0 |
| 2024/8/28 | 4,500.0 | 4,520.0 | 4,465.0 | 4,500.0 | 19,100 | 4,500.0 |
| 2024/8/27 | 4,250.0 | 4,535.0 | 4,250.0 | 4,530.0 | 50,500 | 4,530.0 |
| 2024/8/26 | 4,310.0 | 4,320.0 | 4,220.0 | 4,240.0 | 19,900 | 4,240.0 |
| 2024/8/23 | 4,310.0 | 4,340.0 | 4,290.0 | 4,310.0 | 13,200 | 4,310.0 |
| 2024/8/22 | 4,285.0 | 4,350.0 | 4,285.0 | 4,310.0 | 15,300 | 4,310.0 |
| 2024/8/21 | 4,285.0 | 4,340.0 | 4,280.0 | 4,285.0 | 14,500 | 4,285.0 |
| 2024/8/20 | 4,330.0 | 4,375.0 | 4,260.0 | 4,355.0 | 20,600 | 4,355.0 |
| 2024/8/19 | 4,360.0 | 4,385.0 | 4,275.0 | 4,275.0 | 19,800 | 4,275.0 |
| 2024/8/16 | 4,330.0 | 4,365.0 | 4,290.0 | 4,355.0 | 20,100 | 4,355.0 |
| 2024/8/15 | 4,315.0 | 4,315.0 | 4,240.0 | 4,270.0 | 16,900 | 4,270.0 |
| 2024/8/14 | 4,325.0 | 4,325.0 | 4,230.0 | 4,270.0 | 28,100 | 4,270.0 |
| 2024/8/13 | 4,115.0 | 4,250.0 | 4,100.0 | 4,220.0 | 23,300 | 4,220.0 |
| 2024/8/9 | 4,100.0 | 4,125.0 | 4,010.0 | 4,070.0 | 38,000 | 4,070.0 |
| 2024/8/8 | 3,925.0 | 4,070.0 | 3,900.0 | 3,990.0 | 33,200 | 3,990.0 |
| 2024/8/7 | 3,865.0 | 4,140.0 | 3,840.0 | 4,030.0 | 48,500 | 4,030.0 |