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) | 1,114 (23/05/25) |
| 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 | 1,269 | 1,293 | -31 | -2.3 | 104,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,770 | 1,810 | 1,627 | 1,704 | -72 | -4.1 | 415,100 |
| 21/09 | 1,758 | 1,870 | 1,675 | 1,776 | +18 | +1.0 | 456,100 |
| 21/08 | 1,860 | 1,910 | 1,604 | 1,758 | -102 | -5.5 | 794,600 |
| 21/07 | 2,235 | 2,287 | 1,840 | 1,860 | -371 | -16.6 | 432,900 |
| 21/06 | 2,023 | 2,326 | 1,891 | 2,231 | +198 | +9.7 | 622,100 |
| 21/05 | 2,171 | 2,175 | 1,740 | 2,033 | -131 | -6.1 | 2,101,200 |
| 21/04 | 2,477 | 2,580 | 2,157 | 2,164 | -273 | -11.2 | 1,058,200 |
| 21/03 | 2,510 | 2,564 | 2,110 | 2,437 | -71 | -2.8 | 3,090,900 |
| 21/02 | 2,285 | 3,600 | 2,183 | 2,508 | +152 | +6.5 | 3,265,300 |
| 21/01 | 2,340 | 2,646 | 2,225 | 2,356 | -9 | -0.4 | 1,104,300 |
| 20/12 | 2,764 | 2,933 | 2,038 | 2,365 | -449 | -16.0 | 2,980,500 |
| 20/11 | 1,196 | 2,814 | 1,189 | 2,814 | +1,623 | +136.3 | 2,193,500 |
| 20/10 | 1,380 | 1,479 | 1,185 | 1,191 | -213 | -15.2 | 280,900 |
| 20/09 | 1,430 | 1,657 | 1,392 | 1,404 | -13 | -0.9 | 629,600 |
| 20/08 | 1,075 | 1,419 | 1,075 | 1,417 | +355 | +33.4 | 579,400 |
| 20/07 | 1,100 | 1,190 | 1,027 | 1,062 | -24 | -2.2 | 227,400 |
| 20/06 | 1,072 | 1,248 | 1,040 | 1,086 | +14 | +1.3 | 292,700 |
| 20/05 | 1,178 | 1,244 | 1,018 | 1,072 | -110 | -9.3 | 421,100 |
| 20/04 | 923 | 1,290 | 870 | 1,182 | +249 | +26.7 | 339,100 |
| 20/03 | 906 | 1,110 | 887 | 933 | +12 | +1.3 | 341,400 |
| 20/02 | 1,027 | 1,134 | 921 | 921 | -125 | -12.0 | 159,000 |
| 20/01 | 1,015 | 1,140 | 1,014 | 1,046 | +31 | +3.1 | 214,500 |
| 19/12 | 926 | 1,148 | 924 | 1,015 | +89 | +9.6 | 423,800 |
| 19/11 | 914 | 934 | 897 | 926 | +12 | +1.3 | 57,400 |
| 19/10 | 910 | 915 | 890 | 914 | +8 | +0.9 | 49,800 |
| 19/09 | 889 | 1,020 | 880 | 906 | +47 | +5.5 | 253,700 |
| 19/08 | 870 | 883 | 797 | 859 | -11 | -1.3 | 168,100 |
| 19/07 | 810 | 875 | 809 | 870 | +66 | +8.2 | 106,900 |
| 19/06 | 781 | 807 | 766 | 804 | +23 | +2.9 | 104,600 |
| 19/05 | 779 | 820 | 739 | 781 | +14 | +1.8 | 251,000 |
▶︎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