4951東証P貸借
業種 化学
エステー 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 |
---|---|
1,635 (23/05/19) | 1,473 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
1,603 (24/03/27) | 1,515 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,524 | 1,527 | 1,522 | 1,527 | -2 | -0.1 | 5,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 1,525 | 1,529 | 1,520 | 1,529 | +9 | +0.6 | 11,700 |
5/15 | 1,530 | 1,530 | 1,520 | 1,520 | -5 | -0.3 | 9,200 |
5/14 | 1,527 | 1,532 | 1,523 | 1,525 | -4 | -0.3 | 12,500 |
5/13 | 1,531 | 1,532 | 1,524 | 1,529 | -2 | -0.1 | 21,300 |
5/10 | 1,532 | 1,537 | 1,523 | 1,531 | +6 | +0.4 | 13,600 |
5/9 | 1,532 | 1,533 | 1,523 | 1,525 | -7 | -0.5 | 17,400 |
5/8 | 1,539 | 1,552 | 1,532 | 1,532 | -2 | -0.1 | 27,100 |
5/7 | 1,539 | 1,540 | 1,525 | 1,534 | +2 | +0.1 | 20,900 |
5/2 | 1,537 | 1,537 | 1,527 | 1,532 | -5 | -0.3 | 8,800 |
5/1 | 1,536 | 1,540 | 1,532 | 1,537 | +1 | +0.1 | 5,400 |
4/30 | 1,525 | 1,538 | 1,520 | 1,536 | -3 | -0.2 | 25,600 |
4/26 | 1,530 | 1,541 | 1,525 | 1,539 | +6 | +0.4 | 10,300 |
4/25 | 1,540 | 1,544 | 1,533 | 1,533 | -9 | -0.6 | 8,700 |
4/24 | 1,545 | 1,548 | 1,540 | 1,542 | +3 | +0.2 | 11,600 |
4/23 | 1,532 | 1,540 | 1,532 | 1,539 | +2 | +0.1 | 7,700 |
4/22 | 1,533 | 1,539 | 1,530 | 1,537 | +16 | +1.1 | 9,800 |
4/19 | 1,523 | 1,531 | 1,515 | 1,521 | -12 | -0.8 | 19,800 |
4/18 | 1,526 | 1,537 | 1,526 | 1,533 | +10 | +0.7 | 5,600 |
4/17 | 1,535 | 1,537 | 1,521 | 1,523 | -12 | -0.8 | 18,900 |
4/16 | 1,550 | 1,550 | 1,531 | 1,535 | -15 | -1.0 | 17,700 |
4/15 | 1,554 | 1,560 | 1,550 | 1,550 | -14 | -0.9 | 15,400 |
4/12 | 1,560 | 1,566 | 1,553 | 1,564 | +10 | +0.6 | 18,100 |
4/11 | 1,547 | 1,559 | 1,547 | 1,554 | -2 | -0.1 | 6,300 |
4/10 | 1,557 | 1,561 | 1,548 | 1,556 | -2 | -0.1 | 10,700 |
4/9 | 1,544 | 1,558 | 1,544 | 1,558 | +15 | +1.0 | 16,900 |
4/8 | 1,535 | 1,544 | 1,531 | 1,543 | +8 | +0.5 | 13,600 |
4/5 | 1,531 | 1,542 | 1,531 | 1,535 | -6 | -0.4 | 11,500 |
4/4 | 1,534 | 1,541 | 1,534 | 1,541 | +2 | +0.1 | 16,100 |
4/3 | 1,527 | 1,543 | 1,525 | 1,539 | +9 | +0.6 | 18,800 |
4/2 | 1,542 | 1,542 | 1,530 | 1,530 | -12 | -0.8 | 19,200 |
▶︎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