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) | 1,145 (23/06/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,406 | 1,414 | 1,397 | 1,399 | -2 | -0.1 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 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 |
| 10/6 | 1,386 | 1,386 | 1,304 | 1,385 | -1 | -0.1 | 31,400 |
| 9/29 | 1,492 | 1,492 | 1,386 | 1,386 | -96 | -6.5 | 134,700 |
| 9/22 | 1,484 | 1,493 | 1,455 | 1,482 | +32 | +2.2 | 39,200 |
| 9/15 | 1,485 | 1,490 | 1,430 | 1,450 | -32 | -2.2 | 38,000 |
| 9/8 | 1,425 | 1,488 | 1,402 | 1,482 | +62 | +4.4 | 48,800 |
| 9/1 | 1,390 | 1,420 | 1,368 | 1,420 | +60 | +4.4 | 57,300 |
| 8/25 | 1,339 | 1,368 | 1,320 | 1,360 | +32 | +2.4 | 35,400 |
| 8/18 | 1,292 | 1,395 | 1,271 | 1,328 | +36 | +2.8 | 107,200 |
| 8/10 | 1,266 | 1,304 | 1,258 | 1,292 | +36 | +2.9 | 20,700 |
| 8/4 | 1,293 | 1,295 | 1,252 | 1,256 | -41 | -3.2 | 30,100 |
| 7/28 | 1,312 | 1,324 | 1,278 | 1,297 | -10 | -0.8 | 39,400 |
| 7/21 | 1,287 | 1,308 | 1,256 | 1,307 | +45 | +3.6 | 32,400 |
| 7/14 | 1,205 | 1,280 | 1,190 | 1,262 | +57 | +4.7 | 58,900 |
| 7/7 | 1,210 | 1,214 | 1,187 | 1,205 | +7 | +0.6 | 37,000 |
| 6/30 | 1,151 | 1,231 | 1,145 | 1,198 | +48 | +4.2 | 66,900 |
| 6/23 | 1,144 | 1,168 | 1,142 | 1,150 | +7 | +0.6 | 42,500 |
| 6/16 | 1,155 | 1,156 | 1,138 | 1,143 | -12 | -1.0 | 38,400 |
| 6/9 | 1,161 | 1,174 | 1,148 | 1,155 | -5 | -0.4 | 38,000 |
| 6/2 | 1,187 | 1,187 | 1,150 | 1,160 | -12 | -1.0 | 45,100 |
| 5/26 | 1,126 | 1,187 | 1,110 | 1,172 | +75 | +6.8 | 190,300 |
| 5/19 | 1,443 | 1,490 | 1,066 | 1,097 | -346 | -24.0 | 565,300 |
| 5/12 | 1,434 | 1,446 | 1,413 | 1,443 | +24 | +1.7 | 34,200 |
| 5/2 | 1,419 | 1,427 | 1,410 | 1,419 | +12 | +0.9 | 4,900 |
▶︎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