！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) | 1,515 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,537 | 1,537 | 1,527 | 1,532 | -5 | -0.3 | 8,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,546 | 1,564 | 1,546 | 1,555 | +5 | +0.3 | 29,500 |
| 3/5 | 1,551 | 1,554 | 1,543 | 1,550 | -1 | -0.1 | 19,800 |
| 3/4 | 1,561 | 1,561 | 1,551 | 1,551 | -6 | -0.4 | 23,600 |
| 3/1 | 1,560 | 1,565 | 1,547 | 1,557 | -2 | -0.1 | 20,200 |
| 2/29 | 1,560 | 1,570 | 1,556 | 1,559 | +3 | +0.2 | 27,600 |
| 2/28 | 1,548 | 1,564 | 1,548 | 1,556 | +8 | +0.5 | 18,000 |
| 2/27 | 1,549 | 1,550 | 1,541 | 1,548 | +7 | +0.5 | 12,000 |
| 2/26 | 1,555 | 1,555 | 1,541 | 1,541 | -10 | -0.6 | 13,900 |
| 2/22 | 1,550 | 1,554 | 1,546 | 1,551 | -2 | -0.1 | 11,000 |
| 2/21 | 1,560 | 1,564 | 1,552 | 1,553 | -9 | -0.6 | 15,800 |
| 2/20 | 1,550 | 1,566 | 1,545 | 1,562 | +13 | +0.8 | 31,400 |
| 2/19 | 1,537 | 1,549 | 1,537 | 1,549 | +12 | +0.8 | 8,500 |
| 2/16 | 1,535 | 1,541 | 1,525 | 1,537 | +17 | +1.1 | 19,700 |
| 2/15 | 1,530 | 1,535 | 1,518 | 1,520 | -9 | -0.6 | 20,200 |
| 2/14 | 1,549 | 1,549 | 1,528 | 1,529 | -21 | -1.4 | 26,300 |
| 2/13 | 1,537 | 1,550 | 1,537 | 1,550 | +13 | +0.9 | 18,500 |
| 2/9 | 1,530 | 1,540 | 1,528 | 1,537 | +1 | +0.1 | 14,000 |
| 2/8 | 1,529 | 1,542 | 1,519 | 1,536 | +7 | +0.5 | 27,500 |
| 2/7 | 1,550 | 1,557 | 1,521 | 1,529 | -19 | -1.2 | 65,700 |
| 2/6 | 1,549 | 1,550 | 1,542 | 1,548 | +6 | +0.4 | 13,500 |
| 2/5 | 1,548 | 1,548 | 1,542 | 1,542 | -3 | -0.2 | 12,400 |
| 2/2 | 1,548 | 1,548 | 1,541 | 1,545 | +1 | +0.1 | 9,200 |
▶︎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