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) | 1,147 (23/06/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,406 | 1,438 | 1,397 | 1,435 | +34 | +2.4 | 35,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,425 | 1,437 | 1,405 | 1,407 | -15 | -1.1 | 24,200 |
| 4/21 | 1,410 | 1,426 | 1,402 | 1,422 | +21 | +1.5 | 13,700 |
| 4/14 | 1,433 | 1,440 | 1,401 | 1,401 | -31 | -2.2 | 23,100 |
| 4/7 | 1,415 | 1,445 | 1,412 | 1,432 | +17 | +1.2 | 23,800 |
| 3/31 | 1,454 | 1,480 | 1,404 | 1,415 | -35 | -2.4 | 64,800 |
| 3/24 | 1,429 | 1,455 | 1,418 | 1,450 | +21 | +1.5 | 12,100 |
| 3/17 | 1,428 | 1,434 | 1,400 | 1,429 | -9 | -0.6 | 25,600 |
| 3/10 | 1,435 | 1,456 | 1,430 | 1,438 | +9 | +0.6 | 25,200 |
| 3/3 | 1,394 | 1,430 | 1,394 | 1,429 | +32 | +2.3 | 31,400 |
| 2/24 | 1,462 | 1,470 | 1,393 | 1,397 | -63 | -4.3 | 41,000 |
| 2/17 | 1,461 | 1,497 | 1,452 | 1,460 | +6 | +0.4 | 67,300 |
| 2/10 | 1,490 | 1,491 | 1,454 | 1,454 | -40 | -2.7 | 13,100 |
| 2/3 | 1,492 | 1,510 | 1,441 | 1,494 | -6 | -0.4 | 33,900 |
| 1/27 | 1,478 | 1,513 | 1,467 | 1,500 | +36 | +2.5 | 37,300 |
| 1/20 | 1,401 | 1,468 | 1,384 | 1,464 | +60 | +4.3 | 28,800 |
| 1/13 | 1,374 | 1,414 | 1,374 | 1,404 | +31 | +2.3 | 11,600 |
| 1/6 | 1,381 | 1,381 | 1,371 | 1,373 | 0 | 0.0 | 5,500 |
| 12/30 | 1,350 | 1,384 | 1,325 | 1,373 | +31 | +2.3 | 39,600 |
| 12/23 | 1,414 | 1,417 | 1,327 | 1,342 | -66 | -4.7 | 52,200 |
| 12/16 | 1,410 | 1,424 | 1,408 | 1,408 | -8 | -0.6 | 14,800 |
| 12/9 | 1,366 | 1,445 | 1,353 | 1,416 | +46 | +3.4 | 83,100 |
| 12/2 | 1,318 | 1,380 | 1,311 | 1,370 | +54 | +4.1 | 121,400 |
| 11/25 | 1,304 | 1,326 | 1,297 | 1,316 | +12 | +0.9 | 37,900 |
| 11/18 | 1,392 | 1,412 | 1,302 | 1,304 | -87 | -6.3 | 64,600 |
| 11/11 | 1,401 | 1,415 | 1,382 | 1,391 | -9 | -0.6 | 17,700 |
| 11/4 | 1,401 | 1,417 | 1,392 | 1,400 | -6 | -0.4 | 13,400 |
| 10/28 | 1,435 | 1,435 | 1,405 | 1,406 | -19 | -1.3 | 10,900 |
| 10/21 | 1,411 | 1,437 | 1,402 | 1,425 | +13 | +0.9 | 38,500 |
| 10/14 | 1,425 | 1,438 | 1,387 | 1,412 | -11 | -0.8 | 11,600 |
| 10/7 | 1,414 | 1,433 | 1,386 | 1,423 | -21 | -1.5 | 42,900 |
▶︎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