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) | 1,170 (23/11/20) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,439 | 1,444 | 1,425 | 1,438 | +3 | +0.2 | 4,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,414 | 1,433 | 1,386 | 1,423 | -21 | -1.5 | 42,900 |
| 9/30 | 1,490 | 1,493 | 1,415 | 1,444 | -46 | -3.1 | 98,600 |
| 9/22 | 1,487 | 1,498 | 1,474 | 1,490 | +14 | +1.0 | 14,900 |
| 9/16 | 1,449 | 1,483 | 1,439 | 1,476 | +19 | +1.3 | 69,100 |
| 9/9 | 1,441 | 1,509 | 1,418 | 1,457 | +16 | +1.1 | 33,000 |
| 9/2 | 1,426 | 1,453 | 1,415 | 1,441 | -9 | -0.6 | 32,300 |
| 8/26 | 1,386 | 1,454 | 1,355 | 1,450 | +57 | +4.1 | 53,900 |
| 8/19 | 1,420 | 1,432 | 1,382 | 1,393 | -30 | -2.1 | 164,300 |
| 8/12 | 1,608 | 1,620 | 1,360 | 1,423 | -179 | -11.2 | 142,600 |
| 8/5 | 1,615 | 1,633 | 1,577 | 1,602 | -13 | -0.8 | 32,700 |
| 7/29 | 1,588 | 1,712 | 1,549 | 1,615 | +27 | +1.7 | 187,800 |
| 7/22 | 1,506 | 1,624 | 1,492 | 1,588 | +112 | +7.6 | 131,900 |
| 7/15 | 1,489 | 1,509 | 1,425 | 1,476 | +14 | +1.0 | 28,200 |
| 7/8 | 1,452 | 1,500 | 1,414 | 1,462 | +33 | +2.3 | 37,600 |
| 7/1 | 1,425 | 1,468 | 1,421 | 1,429 | +12 | +0.9 | 14,900 |
| 6/24 | 1,435 | 1,451 | 1,384 | 1,417 | -19 | -1.3 | 31,100 |
| 6/17 | 1,439 | 1,448 | 1,380 | 1,436 | -21 | -1.4 | 96,900 |
| 6/10 | 1,505 | 1,513 | 1,439 | 1,457 | -43 | -2.9 | 25,400 |
| 6/3 | 1,427 | 1,544 | 1,422 | 1,500 | +94 | +6.7 | 50,300 |
| 5/27 | 1,407 | 1,427 | 1,367 | 1,406 | +18 | +1.3 | 21,400 |
| 5/20 | 1,448 | 1,451 | 1,360 | 1,388 | +48 | +3.6 | 46,500 |
| 5/13 | 1,325 | 1,345 | 1,280 | 1,340 | +18 | +1.4 | 20,700 |
| 5/6 | 1,302 | 1,331 | 1,302 | 1,322 | -6 | -0.5 | 2,100 |
| 4/28 | 1,242 | 1,339 | 1,238 | 1,328 | +20 | +1.5 | 19,500 |
| 4/22 | 1,328 | 1,340 | 1,284 | 1,308 | -14 | -1.1 | 20,800 |
| 4/15 | 1,381 | 1,381 | 1,299 | 1,322 | -58 | -4.2 | 32,800 |
| 4/8 | 1,401 | 1,454 | 1,380 | 1,380 | -21 | -1.5 | 26,400 |
| 4/1 | 1,425 | 1,448 | 1,355 | 1,401 | +6 | +0.4 | 51,500 |
| 3/25 | 1,400 | 1,428 | 1,365 | 1,395 | +15 | +1.1 | 47,700 |
| 3/18 | 1,265 | 1,390 | 1,265 | 1,380 | +118 | +9.4 | 34,700 |
▶︎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