！決算発表予定日 2024/05/07
4951東証P貸借
業種 化学
エステー 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 |
|---|---|
| 1,638 (23/05/18) | 1,473 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,603 (24/03/27) | 1,518 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,523 | 1,531 | 1,515 | 1,521 | -12 | -0.8 | 19,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,526 | 1,537 | 1,526 | 1,533 | +10 | +0.7 | 5,600 |
| 4/17 | 1,535 | 1,537 | 1,521 | 1,523 | -12 | -0.8 | 18,900 |
| 4/16 | 1,550 | 1,550 | 1,531 | 1,535 | -15 | -1.0 | 17,700 |
| 4/15 | 1,554 | 1,560 | 1,550 | 1,550 | -14 | -0.9 | 15,400 |
| 4/12 | 1,560 | 1,566 | 1,553 | 1,564 | +10 | +0.6 | 18,100 |
| 4/11 | 1,547 | 1,559 | 1,547 | 1,554 | -2 | -0.1 | 6,300 |
| 4/10 | 1,557 | 1,561 | 1,548 | 1,556 | -2 | -0.1 | 10,700 |
| 4/9 | 1,544 | 1,558 | 1,544 | 1,558 | +15 | +1.0 | 16,900 |
| 4/8 | 1,535 | 1,544 | 1,531 | 1,543 | +8 | +0.5 | 13,600 |
| 4/5 | 1,531 | 1,542 | 1,531 | 1,535 | -6 | -0.4 | 11,500 |
| 4/4 | 1,534 | 1,541 | 1,534 | 1,541 | +2 | +0.1 | 16,100 |
| 4/3 | 1,527 | 1,543 | 1,525 | 1,539 | +9 | +0.6 | 18,800 |
| 4/2 | 1,542 | 1,542 | 1,530 | 1,530 | -12 | -0.8 | 19,200 |
| 4/1 | 1,549 | 1,557 | 1,542 | 1,542 | -4 | -0.3 | 16,100 |
| 3/29 | 1,540 | 1,547 | 1,535 | 1,546 | +9 | +0.6 | 20,400 |
| 3/28 | 1,561 | 1,561 | 1,536 | 1,537 | -57 | -3.6 | 56,800 |
| 3/27 | 1,593 | 1,603 | 1,591 | 1,594 | +3 | +0.2 | 81,300 |
| 3/26 | 1,584 | 1,596 | 1,577 | 1,591 | +13 | +0.8 | 26,600 |
| 3/25 | 1,580 | 1,586 | 1,577 | 1,578 | -5 | -0.3 | 64,400 |
| 3/22 | 1,581 | 1,590 | 1,580 | 1,583 | +2 | +0.1 | 32,700 |
| 3/21 | 1,595 | 1,598 | 1,578 | 1,581 | -11 | -0.7 | 39,400 |
| 3/19 | 1,582 | 1,592 | 1,579 | 1,592 | +11 | +0.7 | 24,100 |
| 3/18 | 1,588 | 1,589 | 1,579 | 1,581 | +1 | +0.1 | 29,100 |
| 3/15 | 1,568 | 1,583 | 1,566 | 1,580 | +11 | +0.7 | 35,400 |
| 3/14 | 1,558 | 1,569 | 1,554 | 1,569 | +11 | +0.7 | 19,500 |
| 3/13 | 1,560 | 1,566 | 1,558 | 1,558 | -5 | -0.3 | 21,000 |
| 3/12 | 1,561 | 1,563 | 1,549 | 1,563 | +2 | +0.1 | 32,900 |
| 3/11 | 1,556 | 1,565 | 1,553 | 1,561 | +5 | +0.3 | 27,600 |
| 3/8 | 1,548 | 1,561 | 1,548 | 1,556 | +3 | +0.2 | 34,700 |
| 3/7 | 1,555 | 1,561 | 1,550 | 1,553 | -2 | -0.1 | 21,000 |
▶︎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