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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,439 | 1,450 | 1,425 | 1,450 | +15 | +1.1 | 14,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,277 | 1,301 | 1,222 | 1,262 | -24 | -1.9 | 47,200 |
| 3/4 | 1,312 | 1,397 | 1,273 | 1,286 | -56 | -4.2 | 73,500 |
| 2/25 | 1,384 | 1,384 | 1,242 | 1,342 | -42 | -3.0 | 115,300 |
| 2/18 | 1,484 | 1,484 | 1,350 | 1,384 | -100 | -6.7 | 52,800 |
| 2/10 | 1,478 | 1,504 | 1,425 | 1,484 | +9 | +0.6 | 21,900 |
| 2/4 | 1,373 | 1,508 | 1,373 | 1,475 | +111 | +8.1 | 56,600 |
| 1/28 | 1,412 | 1,468 | 1,333 | 1,364 | -78 | -5.4 | 116,500 |
| 1/21 | 1,551 | 1,551 | 1,365 | 1,442 | -114 | -7.3 | 108,500 |
| 1/14 | 1,484 | 1,569 | 1,451 | 1,556 | +89 | +6.1 | 75,500 |
| 1/7 | 1,539 | 1,575 | 1,456 | 1,467 | -59 | -3.9 | 69,200 |
| 12/30 | 1,501 | 1,529 | 1,441 | 1,526 | +12 | +0.8 | 72,100 |
| 12/24 | 1,457 | 1,556 | 1,414 | 1,514 | +52 | +3.6 | 240,400 |
| 12/17 | 1,516 | 1,516 | 1,429 | 1,462 | -46 | -3.1 | 88,500 |
| 12/10 | 1,442 | 1,637 | 1,431 | 1,508 | +40 | +2.7 | 125,000 |
| 12/3 | 1,558 | 1,620 | 1,410 | 1,468 | -157 | -9.7 | 184,800 |
| 11/26 | 1,651 | 1,671 | 1,595 | 1,625 | -26 | -1.6 | 50,500 |
| 11/19 | 1,672 | 1,789 | 1,651 | 1,651 | +4 | +0.2 | 156,200 |
| 11/12 | 1,661 | 1,680 | 1,605 | 1,647 | -13 | -0.8 | 92,700 |
| 11/5 | 1,704 | 1,726 | 1,655 | 1,660 | -44 | -2.6 | 40,700 |
| 10/29 | 1,668 | 1,716 | 1,636 | 1,704 | +36 | +2.2 | 61,500 |
| 10/22 | 1,712 | 1,750 | 1,652 | 1,668 | -44 | -2.6 | 79,500 |
| 10/15 | 1,735 | 1,780 | 1,675 | 1,712 | -23 | -1.3 | 92,500 |
| 10/8 | 1,781 | 1,781 | 1,627 | 1,735 | -31 | -1.8 | 144,300 |
| 10/1 | 1,823 | 1,833 | 1,746 | 1,766 | -34 | -1.9 | 134,800 |
| 9/24 | 1,687 | 1,870 | 1,675 | 1,800 | +73 | +4.2 | 82,200 |
| 9/17 | 1,741 | 1,788 | 1,683 | 1,727 | -23 | -1.3 | 116,000 |
| 9/10 | 1,703 | 1,750 | 1,681 | 1,750 | +51 | +3.0 | 78,600 |
| 9/3 | 1,720 | 1,780 | 1,699 | 1,699 | -6 | -0.4 | 117,600 |
| 8/27 | 1,625 | 1,715 | 1,625 | 1,705 | +81 | +5.0 | 209,000 |
| 8/20 | 1,850 | 1,850 | 1,604 | 1,624 | -286 | -15.0 | 423,200 |
▶︎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