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) | 1,145 (23/06/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,406 | 1,413 | 1,406 | 1,413 | +12 | +0.9 | 6,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 1,196 | 1,199 | 1,193 | 1,193 | -1 | -0.1 | 9,200 |
| 12/21 | 1,195 | 1,199 | 1,194 | 1,194 | -10 | -0.8 | 9,800 |
| 12/20 | 1,210 | 1,219 | 1,204 | 1,204 | -6 | -0.5 | 12,100 |
| 12/19 | 1,206 | 1,215 | 1,205 | 1,210 | +10 | +0.8 | 15,300 |
| 12/18 | 1,190 | 1,202 | 1,185 | 1,200 | +11 | +0.9 | 19,400 |
| 12/15 | 1,180 | 1,189 | 1,180 | 1,189 | +4 | +0.3 | 5,800 |
| 12/14 | 1,189 | 1,194 | 1,176 | 1,185 | +3 | +0.3 | 15,800 |
| 12/13 | 1,180 | 1,187 | 1,180 | 1,182 | +2 | +0.2 | 8,600 |
| 12/12 | 1,187 | 1,188 | 1,179 | 1,180 | -4 | -0.3 | 14,500 |
| 12/11 | 1,188 | 1,195 | 1,184 | 1,184 | +7 | +0.6 | 14,300 |
| 12/8 | 1,195 | 1,196 | 1,175 | 1,177 | -21 | -1.8 | 33,100 |
| 12/7 | 1,207 | 1,209 | 1,197 | 1,198 | -9 | -0.8 | 26,300 |
| 12/6 | 1,207 | 1,209 | 1,205 | 1,207 | +2 | +0.2 | 9,600 |
| 12/5 | 1,208 | 1,211 | 1,205 | 1,205 | -4 | -0.3 | 15,800 |
| 12/4 | 1,210 | 1,212 | 1,208 | 1,209 | -1 | -0.1 | 12,000 |
| 12/1 | 1,211 | 1,215 | 1,206 | 1,210 | -2 | -0.2 | 14,600 |
| 11/30 | 1,207 | 1,213 | 1,205 | 1,212 | +9 | +0.8 | 28,700 |
| 11/29 | 1,202 | 1,216 | 1,202 | 1,203 | -5 | -0.4 | 56,000 |
| 11/28 | 1,203 | 1,225 | 1,201 | 1,208 | +20 | +1.7 | 305,400 |
| 11/27 | 1,188 | 1,193 | 1,182 | 1,188 | -2 | -0.2 | 93,300 |
| 11/24 | 1,201 | 1,203 | 1,190 | 1,190 | -11 | -0.9 | 44,600 |
| 11/22 | 1,209 | 1,209 | 1,200 | 1,201 | -10 | -0.8 | 26,100 |
| 11/21 | 1,207 | 1,220 | 1,196 | 1,211 | +7 | +0.6 | 37,400 |
| 11/20 | 1,175 | 1,223 | 1,170 | 1,204 | -91 | -7.0 | 133,800 |
| 11/17 | 1,252 | 1,299 | 1,252 | 1,295 | +40 | +3.2 | 14,500 |
| 11/16 | 1,253 | 1,261 | 1,253 | 1,255 | +2 | +0.2 | 4,100 |
| 11/15 | 1,280 | 1,280 | 1,250 | 1,253 | -20 | -1.6 | 8,600 |
| 11/14 | 1,260 | 1,273 | 1,260 | 1,273 | +39 | +3.2 | 15,400 |
| 11/13 | 1,245 | 1,249 | 1,234 | 1,234 | -8 | -0.6 | 8,400 |
| 11/10 | 1,243 | 1,247 | 1,235 | 1,242 | -1 | -0.1 | 8,000 |
▶︎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