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 |
|---|---|
| 1,466 (24/07/09) | 1,025 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,466 (24/07/09) | 1,025 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,400 | 1,411 | 1,376 | 1,380 | -39 | -2.8 | 34,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/26 | 1,112 | 1,248 | 1,111 | 1,122 | +12 | +1.1 | 115,700 |
| 6/19 | 1,078 | 1,131 | 1,060 | 1,110 | +30 | +2.8 | 61,600 |
| 6/12 | 1,070 | 1,096 | 1,040 | 1,080 | +11 | +1.0 | 46,400 |
| 6/5 | 1,072 | 1,116 | 1,055 | 1,069 | -3 | -0.3 | 50,400 |
| 5/29 | 1,065 | 1,100 | 1,046 | 1,072 | +7 | +0.7 | 64,900 |
| 5/22 | 1,052 | 1,128 | 1,018 | 1,065 | -167 | -13.6 | 280,500 |
| 5/15 | 1,198 | 1,244 | 1,177 | 1,232 | +34 | +2.8 | 47,600 |
| 5/8 | 1,163 | 1,210 | 1,159 | 1,198 | +35 | +3.0 | 17,600 |
| 5/1 | 1,170 | 1,196 | 1,140 | 1,163 | -4 | -0.3 | 43,200 |
| 4/24 | 1,130 | 1,290 | 1,072 | 1,167 | +54 | +4.9 | 120,100 |
| 4/17 | 980 | 1,129 | 980 | 1,113 | +133 | +13.6 | 112,600 |
| 4/10 | 877 | 990 | 876 | 980 | +95 | +10.7 | 40,000 |
| 4/3 | 918 | 954 | 870 | 885 | -121 | -12.0 | 57,200 |
| 3/27 | 930 | 1,013 | 915 | 1,006 | +81 | +8.8 | 62,300 |
| 3/19 | 1,000 | 1,015 | 925 | 925 | -66 | -6.7 | 57,400 |
| 3/13 | 963 | 1,010 | 887 | 991 | -40 | -3.9 | 106,400 |
| 3/6 | 906 | 1,110 | 906 | 1,031 | +110 | +11.9 | 91,800 |
| 2/28 | 1,020 | 1,044 | 921 | 921 | -138 | -13.0 | 58,200 |
▶︎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
