！決算発表予定日 2024/08/09
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,453 | 1,463 | 1,453 | 1,458 | +5 | +0.3 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 2,307 | 2,535 | 2,285 | 2,530 | +173 | +7.3 | 193,500 |
| 1/15 | 2,286 | 2,367 | 2,225 | 2,357 | +39 | +1.7 | 157,300 |
| 1/8 | 2,340 | 2,600 | 2,250 | 2,318 | -47 | -2.0 | 431,900 |
| 12/30 | 2,121 | 2,448 | 2,121 | 2,365 | +231 | +10.8 | 307,700 |
| 12/25 | 2,567 | 2,576 | 2,038 | 2,134 | -490 | -18.7 | 586,700 |
| 12/18 | 2,618 | 2,933 | 2,481 | 2,624 | +16 | +0.6 | 532,200 |
| 12/11 | 2,532 | 2,813 | 2,289 | 2,608 | -45 | -1.7 | 604,100 |
| 12/4 | 2,346 | 2,916 | 2,346 | 2,653 | +339 | +14.7 | 1,409,600 |
| 11/27 | 2,025 | 2,314 | 1,961 | 2,314 | +354 | +18.1 | 419,600 |
| 11/20 | 1,630 | 2,076 | 1,531 | 1,960 | +350 | +21.7 | 1,106,700 |
| 11/13 | 1,286 | 1,610 | 1,238 | 1,610 | +321 | +24.9 | 180,600 |
| 11/6 | 1,196 | 1,307 | 1,189 | 1,289 | +98 | +8.2 | 26,800 |
| 10/30 | 1,309 | 1,320 | 1,185 | 1,191 | -111 | -8.5 | 87,600 |
| 10/23 | 1,414 | 1,420 | 1,282 | 1,302 | -83 | -6.0 | 53,600 |
| 10/16 | 1,365 | 1,479 | 1,353 | 1,385 | +10 | +0.7 | 64,400 |
| 10/9 | 1,347 | 1,405 | 1,344 | 1,375 | +28 | +2.1 | 50,500 |
| 10/2 | 1,487 | 1,487 | 1,332 | 1,347 | -111 | -7.6 | 83,300 |
| 9/25 | 1,460 | 1,479 | 1,419 | 1,458 | -24 | -1.6 | 53,800 |
| 9/18 | 1,520 | 1,544 | 1,480 | 1,482 | -38 | -2.5 | 93,200 |
| 9/11 | 1,520 | 1,591 | 1,452 | 1,520 | +4 | +0.3 | 113,500 |
| 9/4 | 1,300 | 1,657 | 1,300 | 1,516 | +259 | +20.6 | 355,000 |
| 8/28 | 1,227 | 1,371 | 1,200 | 1,257 | +38 | +3.1 | 162,300 |
| 8/21 | 1,199 | 1,237 | 1,159 | 1,219 | +37 | +3.1 | 75,800 |
| 8/14 | 1,188 | 1,244 | 1,154 | 1,182 | +23 | +2.0 | 214,300 |
| 8/7 | 1,075 | 1,175 | 1,075 | 1,159 | +97 | +9.1 | 82,600 |
| 7/31 | 1,126 | 1,128 | 1,062 | 1,062 | -77 | -6.8 | 32,900 |
| 7/22 | 1,082 | 1,141 | 1,080 | 1,139 | +57 | +5.3 | 16,000 |
| 7/17 | 1,158 | 1,158 | 1,065 | 1,082 | -76 | -6.6 | 82,100 |
| 7/10 | 1,032 | 1,190 | 1,027 | 1,158 | +123 | +11.9 | 60,300 |
| 7/3 | 1,115 | 1,120 | 1,033 | 1,035 | -87 | -7.8 | 54,700 |
▶︎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