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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,603 (24/03/27) | 1,436 (24/09/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,603 (24/03/27) | 1,436 (24/09/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,490 | 1,504 | 1,486 | 1,500 | +18 | +1.2 | 9,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,481 | 1,484 | 1,469 | 1,476 | -12 | -0.8 | 43,900 |
| 10/7 | 1,482 | 1,488 | 1,481 | 1,488 | +3 | +0.2 | 34,700 |
| 10/4 | 1,482 | 1,489 | 1,480 | 1,485 | +5 | +0.3 | 34,400 |
| 10/3 | 1,485 | 1,485 | 1,475 | 1,480 | +1 | +0.1 | 23,200 |
| 10/2 | 1,478 | 1,485 | 1,472 | 1,479 | -5 | -0.3 | 33,200 |
| 10/1 | 1,478 | 1,485 | 1,471 | 1,484 | +6 | +0.4 | 27,400 |
| 9/30 | 1,488 | 1,497 | 1,472 | 1,478 | -3 | -0.2 | 79,900 |
| 9/27 | 1,469 | 1,486 | 1,464 | 1,481 | -13 | -0.9 | 59,300 |
| 9/26 | 1,475 | 1,500 | 1,473 | 1,494 | +12 | +0.8 | 153,200 |
| 9/25 | 1,465 | 1,488 | 1,465 | 1,482 | -4 | -0.3 | 94,100 |
| 9/24 | 1,490 | 1,506 | 1,476 | 1,486 | +50 | +3.5 | 123,600 |
| 9/20 | 1,495 | 1,496 | 1,436 | 1,436 | -59 | -4.0 | 229,000 |
| 9/19 | 1,491 | 1,496 | 1,482 | 1,495 | +4 | +0.3 | 48,100 |
| 9/18 | 1,493 | 1,496 | 1,485 | 1,491 | -1 | -0.1 | 42,500 |
| 9/17 | 1,508 | 1,512 | 1,485 | 1,492 | -5 | -0.3 | 46,200 |
| 9/13 | 1,502 | 1,507 | 1,495 | 1,497 | -5 | -0.3 | 30,500 |
| 9/12 | 1,511 | 1,512 | 1,501 | 1,502 | +2 | +0.1 | 27,700 |
| 9/11 | 1,518 | 1,518 | 1,494 | 1,500 | -17 | -1.1 | 29,700 |
| 9/10 | 1,521 | 1,528 | 1,510 | 1,517 | -4 | -0.3 | 18,600 |
| 9/9 | 1,510 | 1,529 | 1,510 | 1,521 | -2 | -0.1 | 19,100 |
| 9/6 | 1,538 | 1,550 | 1,514 | 1,523 | -8 | -0.5 | 21,400 |
| 9/5 | 1,531 | 1,549 | 1,530 | 1,531 | 0 | 0.0 | 16,200 |
| 9/4 | 1,545 | 1,550 | 1,530 | 1,531 | -25 | -1.6 | 22,800 |
| 9/3 | 1,550 | 1,560 | 1,547 | 1,556 | +5 | +0.3 | 14,000 |
| 9/2 | 1,551 | 1,558 | 1,540 | 1,551 | 0 | 0.0 | 13,700 |
| 8/30 | 1,565 | 1,565 | 1,551 | 1,551 | -6 | -0.4 | 13,500 |
| 8/29 | 1,550 | 1,564 | 1,550 | 1,557 | -8 | -0.5 | 12,200 |
| 8/28 | 1,573 | 1,573 | 1,558 | 1,565 | -7 | -0.5 | 15,600 |
| 8/27 | 1,560 | 1,573 | 1,551 | 1,572 | +15 | +1.0 | 28,700 |
| 8/26 | 1,565 | 1,565 | 1,542 | 1,557 | +26 | +1.7 | 25,700 |
▶︎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
