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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,439 | 1,462 | 1,425 | 1,453 | +18 | +1.3 | 38,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,820 | 1,910 | 1,798 | 1,910 | +90 | +5.0 | 73,800 |
| 8/6 | 1,860 | 1,898 | 1,820 | 1,820 | -40 | -2.2 | 52,800 |
| 7/30 | 1,986 | 1,998 | 1,840 | 1,860 | -106 | -5.4 | 113,500 |
| 7/21 | 1,955 | 1,991 | 1,931 | 1,966 | -4 | -0.2 | 44,700 |
| 7/16 | 2,102 | 2,136 | 1,952 | 1,970 | -114 | -5.5 | 108,900 |
| 7/9 | 2,278 | 2,278 | 2,022 | 2,084 | -193 | -8.5 | 102,700 |
| 7/2 | 2,136 | 2,326 | 2,136 | 2,277 | +157 | +7.4 | 192,300 |
| 6/25 | 1,980 | 2,187 | 1,960 | 2,120 | +87 | +4.3 | 128,800 |
| 6/18 | 2,032 | 2,125 | 1,988 | 2,033 | +1 | +0.1 | 130,500 |
| 6/11 | 1,957 | 2,075 | 1,900 | 2,032 | +88 | +4.5 | 111,400 |
| 6/4 | 2,050 | 2,065 | 1,891 | 1,944 | -128 | -6.2 | 167,100 |
| 5/28 | 2,080 | 2,175 | 2,021 | 2,072 | -25 | -1.2 | 443,600 |
| 5/21 | 1,944 | 2,120 | 1,740 | 2,097 | +20 | +1.0 | 1,158,100 |
| 5/14 | 2,159 | 2,174 | 1,906 | 2,077 | -81 | -3.8 | 367,400 |
| 5/7 | 2,171 | 2,174 | 2,093 | 2,158 | -6 | -0.3 | 87,200 |
| 4/30 | 2,182 | 2,280 | 2,157 | 2,164 | -30 | -1.4 | 119,900 |
| 4/23 | 2,314 | 2,345 | 2,170 | 2,194 | -121 | -5.2 | 275,100 |
| 4/16 | 2,474 | 2,475 | 2,253 | 2,315 | -159 | -6.4 | 265,500 |
| 4/9 | 2,495 | 2,545 | 2,405 | 2,474 | -21 | -0.8 | 245,200 |
| 4/2 | 2,460 | 2,580 | 2,335 | 2,495 | +40 | +1.6 | 337,400 |
| 3/26 | 2,412 | 2,564 | 2,265 | 2,455 | +27 | +1.1 | 745,500 |
| 3/19 | 2,454 | 2,491 | 2,358 | 2,428 | -42 | -1.7 | 345,000 |
| 3/12 | 2,320 | 2,510 | 2,110 | 2,470 | +200 | +8.8 | 621,900 |
| 3/5 | 2,510 | 2,525 | 2,116 | 2,270 | -238 | -9.5 | 1,193,600 |
| 2/26 | 3,080 | 3,225 | 2,435 | 2,508 | -642 | -20.4 | 1,381,300 |
| 2/19 | 2,859 | 3,600 | 2,859 | 3,150 | +791 | +33.5 | 1,443,500 |
| 2/12 | 2,350 | 2,364 | 2,183 | 2,359 | +6 | +0.3 | 281,200 |
| 2/5 | 2,285 | 2,470 | 2,230 | 2,353 | -3 | -0.1 | 159,300 |
| 1/29 | 2,612 | 2,646 | 2,237 | 2,356 | -174 | -6.9 | 321,600 |
| 1/22 | 2,307 | 2,535 | 2,285 | 2,530 | +173 | +7.3 | 193,500 |
▶︎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