！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,335 | 1,339 | 1,301 | 1,309 | -11 | -0.8 | 23,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,352 | 1,353 | 1,297 | 1,321 | -33 | -2.4 | 17,700 |
| 4/12 | 1,344 | 1,378 | 1,344 | 1,354 | +13 | +1.0 | 10,600 |
| 4/5 | 1,383 | 1,391 | 1,309 | 1,341 | -35 | -2.5 | 28,800 |
| 3/29 | 1,455 | 1,460 | 1,366 | 1,376 | -83 | -5.7 | 117,100 |
| 3/22 | 1,413 | 1,459 | 1,411 | 1,459 | +54 | +3.8 | 27,600 |
| 3/15 | 1,406 | 1,428 | 1,402 | 1,405 | -19 | -1.3 | 21,600 |
| 3/8 | 1,456 | 1,463 | 1,403 | 1,424 | -27 | -1.9 | 32,700 |
| 3/1 | 1,419 | 1,464 | 1,411 | 1,451 | +27 | +1.9 | 37,200 |
| 2/22 | 1,360 | 1,435 | 1,350 | 1,424 | +66 | +4.9 | 49,700 |
| 2/16 | 1,297 | 1,390 | 1,297 | 1,358 | +52 | +4.0 | 73,800 |
| 2/9 | 1,331 | 1,335 | 1,292 | 1,306 | -25 | -1.9 | 31,800 |
| 2/2 | 1,319 | 1,341 | 1,313 | 1,331 | +18 | +1.4 | 27,200 |
| 1/26 | 1,289 | 1,324 | 1,283 | 1,313 | +24 | +1.9 | 41,900 |
| 1/19 | 1,270 | 1,299 | 1,260 | 1,289 | +29 | +2.3 | 39,900 |
| 1/12 | 1,262 | 1,288 | 1,240 | 1,260 | +10 | +0.8 | 59,600 |
| 1/5 | 1,226 | 1,259 | 1,220 | 1,250 | +35 | +2.9 | 36,000 |
| 12/29 | 1,196 | 1,220 | 1,190 | 1,215 | +22 | +1.8 | 111,700 |
| 12/22 | 1,190 | 1,219 | 1,185 | 1,193 | +4 | +0.3 | 65,800 |
| 12/15 | 1,188 | 1,195 | 1,176 | 1,189 | +12 | +1.0 | 59,000 |
| 12/8 | 1,210 | 1,212 | 1,175 | 1,177 | -33 | -2.7 | 96,800 |
| 12/1 | 1,188 | 1,225 | 1,182 | 1,210 | +20 | +1.7 | 498,000 |
| 11/24 | 1,175 | 1,223 | 1,170 | 1,190 | -105 | -8.1 | 241,900 |
| 11/17 | 1,245 | 1,299 | 1,234 | 1,295 | +53 | +4.3 | 51,000 |
| 11/10 | 1,274 | 1,274 | 1,235 | 1,242 | -15 | -1.2 | 30,300 |
| 11/2 | 1,252 | 1,258 | 1,231 | 1,257 | +6 | +0.5 | 22,500 |
| 10/27 | 1,306 | 1,310 | 1,236 | 1,251 | -61 | -4.7 | 51,100 |
| 10/20 | 1,330 | 1,344 | 1,307 | 1,312 | -31 | -2.3 | 22,800 |
| 10/13 | 1,399 | 1,399 | 1,340 | 1,343 | -42 | -3.0 | 13,700 |
▶︎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