！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,310 | 1,339 | 1,301 | 1,311 | -13 | -1.0 | 36,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,454 | 1,712 | 1,414 | 1,615 | +173 | +12.0 | 388,300 |
| 22/06 | 1,468 | 1,544 | 1,380 | 1,442 | -10 | -0.7 | 194,300 |
| 22/05 | 1,302 | 1,486 | 1,280 | 1,452 | +124 | +9.3 | 112,200 |
| 22/04 | 1,415 | 1,454 | 1,238 | 1,328 | -109 | -7.6 | 110,500 |
| 22/03 | 1,389 | 1,448 | 1,222 | 1,437 | +65 | +4.7 | 231,200 |
| 22/02 | 1,463 | 1,508 | 1,242 | 1,372 | -73 | -5.1 | 233,800 |
| 22/01 | 1,539 | 1,575 | 1,333 | 1,445 | -81 | -5.3 | 394,900 |
| 21/12 | 1,565 | 1,637 | 1,410 | 1,526 | +1 | +0.1 | 664,300 |
| 21/11 | 1,704 | 1,789 | 1,519 | 1,525 | -179 | -10.5 | 386,600 |
▶︎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