！決算発表予定日 2025/02/14
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,930 (25/01/22) | 1,025 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,930 (25/01/22) | 1,025 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,911 | 1,930 | 1,908 | 1,922 | +18 | +1.0 | 1,738,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,911 | 1,930 | 1,908 | 1,922 | +18 | +1.0 | 1,722,900 |
| 24/12 | 1,210 | 1,904 | 1,155 | 1,904 | +699 | +58.0 | 551,100 |
| 24/11 | 1,369 | 1,377 | 1,190 | 1,205 | -164 | -12.0 | 199,300 |
| 24/10 | 1,410 | 1,411 | 1,345 | 1,369 | -21 | -1.5 | 62,600 |
| 24/09 | 1,420 | 1,460 | 1,340 | 1,390 | -24 | -1.7 | 362,600 |
| 24/08 | 1,396 | 1,416 | 1,025 | 1,414 | +16 | +1.1 | 256,700 |
| 24/07 | 1,439 | 1,466 | 1,378 | 1,398 | -37 | -2.6 | 99,700 |
| 24/06 | 1,310 | 1,438 | 1,305 | 1,435 | +134 | +10.3 | 90,500 |
| 24/05 | 1,310 | 1,339 | 1,269 | 1,301 | -23 | -1.7 | 130,300 |
| 24/04 | 1,383 | 1,391 | 1,297 | 1,324 | -52 | -3.8 | 80,800 |
| 24/03 | 1,457 | 1,463 | 1,366 | 1,376 | -81 | -5.6 | 202,400 |
| 24/02 | 1,341 | 1,464 | 1,292 | 1,457 | +116 | +8.7 | 198,400 |
| 24/01 | 1,226 | 1,341 | 1,220 | 1,341 | +126 | +10.4 | 195,300 |
| 23/12 | 1,211 | 1,220 | 1,175 | 1,215 | +3 | +0.3 | 347,900 |
| 23/11 | 1,240 | 1,299 | 1,170 | 1,212 | -21 | -1.7 | 817,400 |
| 23/10 | 1,386 | 1,399 | 1,231 | 1,233 | -153 | -11.0 | 130,700 |
| 23/09 | 1,400 | 1,493 | 1,386 | 1,386 | -2 | -0.1 | 271,800 |
| 23/08 | 1,274 | 1,406 | 1,252 | 1,388 | +115 | +9.0 | 228,000 |
| 23/07 | 1,210 | 1,324 | 1,187 | 1,273 | +75 | +6.3 | 179,300 |
| 23/06 | 1,159 | 1,231 | 1,138 | 1,198 | +44 | +3.8 | 198,300 |
| 23/05 | 1,419 | 1,490 | 1,066 | 1,154 | -253 | -18.0 | 827,300 |
| 23/04 | 1,415 | 1,445 | 1,401 | 1,407 | -8 | -0.6 | 84,800 |
| 23/03 | 1,407 | 1,480 | 1,400 | 1,415 | +6 | +0.4 | 146,300 |
| 23/02 | 1,460 | 1,497 | 1,393 | 1,409 | -51 | -3.5 | 156,000 |
| 23/01 | 1,381 | 1,513 | 1,371 | 1,460 | +87 | +6.3 | 95,300 |
| 22/12 | 1,350 | 1,445 | 1,325 | 1,373 | +31 | +2.3 | 207,600 |
| 22/11 | 1,397 | 1,417 | 1,297 | 1,342 | -54 | -3.9 | 230,600 |
| 22/10 | 1,414 | 1,438 | 1,386 | 1,396 | -48 | -3.3 | 110,400 |
| 22/09 | 1,448 | 1,509 | 1,415 | 1,444 | -4 | -0.3 | 228,300 |
| 22/08 | 1,615 | 1,633 | 1,355 | 1,448 | -167 | -10.3 | 413,100 |
▶︎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
