！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
1,317.2
円
(09:21)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,309 | 1,318 | 1,301 | 1,308 | -1 | -0.1 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,425 | 1,425 | 1,406 | 1,406 | -3 | -0.2 | 3,900 |
| 3/12 | 1,402 | 1,428 | 1,402 | 1,409 | 0 | 0.0 | 3,400 |
| 3/11 | 1,406 | 1,420 | 1,402 | 1,409 | -15 | -1.1 | 7,300 |
| 3/8 | 1,423 | 1,438 | 1,423 | 1,424 | -16 | -1.1 | 5,200 |
| 3/7 | 1,446 | 1,453 | 1,430 | 1,440 | -7 | -0.5 | 7,400 |
| 3/6 | 1,409 | 1,447 | 1,409 | 1,447 | +30 | +2.1 | 3,300 |
| 3/5 | 1,426 | 1,431 | 1,403 | 1,417 | -16 | -1.1 | 7,800 |
| 3/4 | 1,456 | 1,463 | 1,430 | 1,433 | -18 | -1.2 | 9,000 |
| 3/1 | 1,457 | 1,457 | 1,451 | 1,451 | -6 | -0.4 | 3,400 |
| 2/29 | 1,450 | 1,460 | 1,445 | 1,457 | +4 | +0.3 | 4,400 |
| 2/28 | 1,419 | 1,464 | 1,419 | 1,453 | +34 | +2.4 | 18,300 |
| 2/27 | 1,420 | 1,428 | 1,415 | 1,419 | -1 | -0.1 | 4,100 |
| 2/26 | 1,419 | 1,434 | 1,411 | 1,420 | -4 | -0.3 | 7,000 |
| 2/22 | 1,395 | 1,435 | 1,395 | 1,424 | +29 | +2.1 | 23,100 |
| 2/21 | 1,395 | 1,395 | 1,382 | 1,395 | 0 | 0.0 | 4,200 |
| 2/20 | 1,377 | 1,395 | 1,368 | 1,395 | +18 | +1.3 | 10,200 |
| 2/19 | 1,360 | 1,380 | 1,350 | 1,377 | +19 | +1.4 | 12,200 |
| 2/16 | 1,351 | 1,374 | 1,350 | 1,358 | +3 | +0.2 | 9,800 |
| 2/15 | 1,383 | 1,383 | 1,337 | 1,355 | -14 | -1.0 | 13,100 |
| 2/14 | 1,350 | 1,390 | 1,339 | 1,369 | +61 | +4.7 | 42,900 |
| 2/13 | 1,297 | 1,310 | 1,297 | 1,308 | +2 | +0.2 | 8,000 |
| 2/9 | 1,307 | 1,308 | 1,292 | 1,306 | 0 | 0.0 | 9,400 |
▶︎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