4304東証S貸借
業種 情報・通信業
Ｅストアー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,493 (23/09/20) | 1,138 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,464 (24/02/28) | 1,220 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,310 | 1,317 | 1,305 | 1,317 | +7 | +0.5 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,320 | 1,336 | 1,310 | 1,310 | -10 | -0.8 | 3,200 |
| 6/5 | 1,329 | 1,333 | 1,316 | 1,320 | -5 | -0.4 | 5,000 |
| 6/4 | 1,313 | 1,328 | 1,313 | 1,325 | +12 | +0.9 | 5,100 |
| 6/3 | 1,310 | 1,313 | 1,308 | 1,313 | +12 | +0.9 | 4,000 |
| 5/31 | 1,293 | 1,305 | 1,293 | 1,301 | +10 | +0.8 | 3,700 |
| 5/30 | 1,295 | 1,295 | 1,290 | 1,291 | -5 | -0.4 | 4,300 |
| 5/29 | 1,306 | 1,315 | 1,295 | 1,296 | -7 | -0.5 | 4,700 |
| 5/28 | 1,296 | 1,305 | 1,296 | 1,303 | +5 | +0.4 | 8,100 |
| 5/27 | 1,295 | 1,303 | 1,295 | 1,298 | +8 | +0.6 | 3,300 |
| 5/24 | 1,293 | 1,297 | 1,290 | 1,290 | -3 | -0.2 | 6,000 |
| 5/23 | 1,296 | 1,302 | 1,293 | 1,293 | 0 | 0.0 | 3,800 |
| 5/22 | 1,301 | 1,310 | 1,293 | 1,293 | -8 | -0.6 | 7,400 |
| 5/21 | 1,307 | 1,309 | 1,301 | 1,301 | +2 | +0.2 | 3,000 |
| 5/20 | 1,294 | 1,315 | 1,294 | 1,299 | +5 | +0.4 | 6,300 |
| 5/17 | 1,286 | 1,315 | 1,286 | 1,294 | -4 | -0.3 | 9,500 |
| 5/16 | 1,300 | 1,316 | 1,269 | 1,298 | -32 | -2.4 | 27,300 |
| 5/15 | 1,322 | 1,330 | 1,317 | 1,330 | +14 | +1.1 | 7,900 |
| 5/14 | 1,307 | 1,320 | 1,307 | 1,316 | +5 | +0.4 | 3,300 |
| 5/13 | 1,309 | 1,318 | 1,301 | 1,311 | +2 | +0.2 | 4,900 |
| 5/10 | 1,303 | 1,321 | 1,303 | 1,309 | +6 | +0.5 | 2,600 |
| 5/9 | 1,322 | 1,322 | 1,301 | 1,303 | -8 | -0.6 | 5,500 |
| 5/8 | 1,331 | 1,331 | 1,310 | 1,311 | -20 | -1.5 | 9,200 |
| 5/7 | 1,335 | 1,339 | 1,331 | 1,331 | +11 | +0.8 | 3,300 |
| 5/2 | 1,318 | 1,331 | 1,314 | 1,320 | +2 | +0.2 | 2,900 |
| 5/1 | 1,310 | 1,323 | 1,310 | 1,318 | -6 | -0.5 | 3,300 |
| 4/30 | 1,314 | 1,324 | 1,308 | 1,324 | +14 | +1.1 | 6,400 |
| 4/26 | 1,314 | 1,314 | 1,305 | 1,310 | -11 | -0.8 | 2,200 |
| 4/25 | 1,320 | 1,324 | 1,320 | 1,321 | -5 | -0.4 | 3,100 |
| 4/24 | 1,321 | 1,326 | 1,315 | 1,326 | +11 | +0.8 | 4,900 |
| 4/23 | 1,320 | 1,323 | 1,314 | 1,315 | +3 | +0.2 | 3,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて