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) | 1,147 (23/06/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,420 | 1,438 | 1,420 | 1,435 | +21 | +1.5 | 7,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/8 | 1,316 | 1,318 | 1,302 | 1,306 | -8 | -0.6 | 4,400 |
| 2/7 | 1,321 | 1,324 | 1,311 | 1,314 | -7 | -0.5 | 5,800 |
| 2/6 | 1,335 | 1,335 | 1,320 | 1,321 | -7 | -0.5 | 5,400 |
| 2/5 | 1,331 | 1,331 | 1,325 | 1,328 | -3 | -0.2 | 6,800 |
| 2/2 | 1,336 | 1,341 | 1,331 | 1,331 | -3 | -0.2 | 3,600 |
| 2/1 | 1,341 | 1,341 | 1,333 | 1,334 | -7 | -0.5 | 5,700 |
| 1/31 | 1,330 | 1,341 | 1,328 | 1,341 | +7 | +0.5 | 5,800 |
| 1/30 | 1,320 | 1,334 | 1,320 | 1,334 | +14 | +1.1 | 5,400 |
| 1/29 | 1,319 | 1,326 | 1,313 | 1,320 | +7 | +0.5 | 6,700 |
| 1/26 | 1,324 | 1,324 | 1,306 | 1,313 | -3 | -0.2 | 7,600 |
| 1/25 | 1,301 | 1,318 | 1,300 | 1,316 | +16 | +1.2 | 6,900 |
| 1/24 | 1,293 | 1,304 | 1,290 | 1,300 | +11 | +0.9 | 14,300 |
| 1/23 | 1,294 | 1,294 | 1,283 | 1,289 | -1 | -0.1 | 7,300 |
| 1/22 | 1,289 | 1,296 | 1,287 | 1,290 | +1 | +0.1 | 5,800 |
| 1/19 | 1,290 | 1,290 | 1,283 | 1,289 | +3 | +0.2 | 1,800 |
| 1/18 | 1,292 | 1,292 | 1,282 | 1,286 | -6 | -0.5 | 5,900 |
| 1/17 | 1,298 | 1,299 | 1,280 | 1,292 | -5 | -0.4 | 9,500 |
| 1/16 | 1,286 | 1,298 | 1,286 | 1,297 | +14 | +1.1 | 12,000 |
| 1/15 | 1,270 | 1,283 | 1,260 | 1,283 | +23 | +1.8 | 10,700 |
| 1/12 | 1,280 | 1,280 | 1,240 | 1,260 | -15 | -1.2 | 24,700 |
| 1/11 | 1,280 | 1,288 | 1,275 | 1,275 | +1 | +0.1 | 8,300 |
| 1/10 | 1,270 | 1,277 | 1,270 | 1,274 | +7 | +0.6 | 10,200 |
| 1/9 | 1,262 | 1,277 | 1,262 | 1,267 | +17 | +1.4 | 16,400 |
| 1/5 | 1,252 | 1,259 | 1,236 | 1,250 | +10 | +0.8 | 10,800 |
| 1/4 | 1,226 | 1,240 | 1,220 | 1,240 | +25 | +2.1 | 25,200 |
| 12/29 | 1,208 | 1,220 | 1,198 | 1,215 | +7 | +0.6 | 24,900 |
▶︎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