！決算発表予定日 2024/05/15
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) | 1,066 (23/05/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,314 | 1,314 | 1,305 | 1,310 | -11 | -0.8 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,320 | 1,320 | 1,300 | 1,312 | -9 | -0.7 | 3,200 |
| 4/19 | 1,308 | 1,321 | 1,297 | 1,321 | +6 | +0.5 | 5,700 |
| 4/18 | 1,314 | 1,321 | 1,306 | 1,315 | -4 | -0.3 | 2,100 |
| 4/17 | 1,328 | 1,338 | 1,310 | 1,319 | -13 | -1.0 | 3,000 |
| 4/16 | 1,335 | 1,341 | 1,330 | 1,332 | -9 | -0.7 | 3,500 |
| 4/15 | 1,352 | 1,353 | 1,341 | 1,341 | -13 | -1.0 | 3,400 |
| 4/12 | 1,357 | 1,374 | 1,350 | 1,354 | -2 | -0.2 | 1,900 |
| 4/11 | 1,350 | 1,374 | 1,350 | 1,356 | -1 | -0.1 | 1,500 |
| 4/10 | 1,374 | 1,378 | 1,355 | 1,357 | -13 | -1.0 | 2,000 |
| 4/9 | 1,361 | 1,377 | 1,361 | 1,370 | +14 | +1.0 | 2,400 |
| 4/8 | 1,344 | 1,360 | 1,344 | 1,356 | +15 | +1.1 | 2,800 |
| 4/5 | 1,342 | 1,344 | 1,328 | 1,341 | -3 | -0.2 | 4,100 |
| 4/4 | 1,330 | 1,350 | 1,330 | 1,344 | +14 | +1.1 | 4,200 |
| 4/3 | 1,323 | 1,340 | 1,309 | 1,330 | -11 | -0.8 | 7,200 |
| 4/2 | 1,376 | 1,376 | 1,341 | 1,341 | -35 | -2.5 | 7,300 |
| 4/1 | 1,383 | 1,391 | 1,376 | 1,376 | 0 | 0.0 | 6,000 |
| 3/29 | 1,373 | 1,381 | 1,370 | 1,376 | +4 | +0.3 | 7,400 |
| 3/28 | 1,367 | 1,391 | 1,366 | 1,372 | -58 | -4.1 | 22,600 |
| 3/27 | 1,408 | 1,443 | 1,408 | 1,430 | -15 | -1.0 | 66,500 |
| 3/26 | 1,452 | 1,453 | 1,445 | 1,445 | -7 | -0.5 | 11,500 |
| 3/25 | 1,455 | 1,460 | 1,452 | 1,452 | -7 | -0.5 | 9,100 |
| 3/22 | 1,458 | 1,459 | 1,449 | 1,459 | +8 | +0.6 | 4,800 |
| 3/21 | 1,458 | 1,458 | 1,442 | 1,451 | +16 | +1.1 | 9,100 |
| 3/19 | 1,430 | 1,451 | 1,423 | 1,435 | +12 | +0.8 | 5,300 |
| 3/18 | 1,413 | 1,427 | 1,411 | 1,423 | +18 | +1.3 | 8,400 |
| 3/15 | 1,406 | 1,415 | 1,404 | 1,405 | -4 | -0.3 | 4,100 |
| 3/14 | 1,406 | 1,420 | 1,404 | 1,409 | +3 | +0.2 | 2,900 |
▶︎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