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 |
|---|---|
| 1,466 (24/07/09) | 1,025 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,466 (24/07/09) | 1,025 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,317 | 1,330 | 1,293 | 1,301 | -14 | -1.1 | 20,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,368 | 1,377 | 1,290 | 1,315 | -53 | -3.9 | 35,800 |
| 11/8 | 1,369 | 1,377 | 1,365 | 1,368 | -1 | -0.1 | 13,500 |
| 11/1 | 1,345 | 1,378 | 1,345 | 1,369 | +24 | +1.8 | 10,000 |
| 10/25 | 1,376 | 1,376 | 1,345 | 1,345 | -31 | -2.3 | 15,600 |
| 10/18 | 1,386 | 1,398 | 1,375 | 1,376 | -10 | -0.7 | 9,000 |
| 10/11 | 1,385 | 1,394 | 1,373 | 1,386 | +6 | +0.4 | 11,400 |
| 10/4 | 1,400 | 1,411 | 1,376 | 1,380 | -39 | -2.8 | 26,400 |
| 9/27 | 1,448 | 1,460 | 1,400 | 1,419 | -21 | -1.5 | 185,500 |
| 9/20 | 1,420 | 1,443 | 1,398 | 1,440 | +49 | +3.5 | 33,800 |
| 9/13 | 1,370 | 1,394 | 1,340 | 1,391 | +21 | +1.5 | 92,100 |
| 9/6 | 1,420 | 1,452 | 1,352 | 1,370 | -44 | -3.1 | 42,800 |
| 8/30 | 1,366 | 1,416 | 1,364 | 1,414 | +73 | +5.4 | 29,800 |
| 8/23 | 1,258 | 1,342 | 1,250 | 1,341 | +83 | +6.6 | 21,500 |
| 8/16 | 1,206 | 1,260 | 1,206 | 1,258 | +52 | +4.3 | 31,500 |
| 8/9 | 1,200 | 1,246 | 1,025 | 1,206 | -117 | -8.8 | 158,700 |
| 8/2 | 1,404 | 1,417 | 1,305 | 1,323 | -77 | -5.5 | 30,900 |
| 7/26 | 1,428 | 1,437 | 1,385 | 1,400 | -28 | -2.0 | 21,700 |
| 7/19 | 1,446 | 1,454 | 1,424 | 1,428 | -18 | -1.2 | 14,700 |
| 7/12 | 1,453 | 1,466 | 1,430 | 1,446 | -7 | -0.5 | 19,800 |
| 7/5 | 1,439 | 1,462 | 1,425 | 1,453 | +18 | +1.3 | 27,800 |
| 6/28 | 1,406 | 1,438 | 1,397 | 1,435 | +34 | +2.4 | 28,000 |
| 6/21 | 1,350 | 1,406 | 1,350 | 1,401 | +51 | +3.8 | 28,300 |
| 6/14 | 1,314 | 1,363 | 1,314 | 1,350 | +33 | +2.5 | 14,700 |
| 6/7 | 1,310 | 1,336 | 1,305 | 1,317 | +16 | +1.2 | 19,500 |
| 5/31 | 1,295 | 1,315 | 1,290 | 1,301 | +11 | +0.9 | 24,100 |
| 5/24 | 1,294 | 1,315 | 1,290 | 1,290 | -4 | -0.3 | 26,500 |
| 5/17 | 1,309 | 1,330 | 1,269 | 1,294 | -15 | -1.2 | 52,900 |
| 5/10 | 1,335 | 1,339 | 1,301 | 1,309 | -11 | -0.8 | 20,600 |
| 5/2 | 1,314 | 1,331 | 1,308 | 1,320 | +10 | +0.8 | 12,600 |
| 4/26 | 1,320 | 1,326 | 1,300 | 1,310 | -11 | -0.8 | 17,300 |
▶︎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
