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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,502 | 1,508 | 1,501 | 1,502 | 0 | 0.0 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,530 | 1,541 | 1,523 | 1,531 | +6 | +0.4 | 17,100 |
| 8/22 | 1,520 | 1,528 | 1,518 | 1,525 | +8 | +0.5 | 9,300 |
| 8/21 | 1,513 | 1,518 | 1,505 | 1,517 | +2 | +0.1 | 14,700 |
| 8/20 | 1,504 | 1,515 | 1,495 | 1,515 | +15 | +1.0 | 28,300 |
| 8/19 | 1,494 | 1,509 | 1,490 | 1,500 | +9 | +0.6 | 16,700 |
| 8/16 | 1,480 | 1,495 | 1,480 | 1,491 | +15 | +1.0 | 11,700 |
| 8/15 | 1,483 | 1,487 | 1,472 | 1,476 | -3 | -0.2 | 17,100 |
| 8/14 | 1,473 | 1,480 | 1,471 | 1,479 | +6 | +0.4 | 12,800 |
| 8/13 | 1,479 | 1,479 | 1,473 | 1,473 | +1 | +0.1 | 12,500 |
| 8/9 | 1,477 | 1,482 | 1,461 | 1,472 | -8 | -0.5 | 48,100 |
| 8/8 | 1,480 | 1,501 | 1,480 | 1,480 | -24 | -1.6 | 21,100 |
| 8/7 | 1,470 | 1,510 | 1,461 | 1,504 | +30 | +2.0 | 22,700 |
| 8/6 | 1,460 | 1,510 | 1,460 | 1,474 | +19 | +1.3 | 24,500 |
| 8/5 | 1,501 | 1,510 | 1,440 | 1,455 | -57 | -3.8 | 46,900 |
| 8/2 | 1,550 | 1,553 | 1,512 | 1,512 | -34 | -2.2 | 30,500 |
| 8/1 | 1,591 | 1,591 | 1,544 | 1,546 | -45 | -2.8 | 22,800 |
| 7/31 | 1,575 | 1,591 | 1,564 | 1,591 | +16 | +1.0 | 17,400 |
| 7/30 | 1,562 | 1,576 | 1,558 | 1,575 | +5 | +0.3 | 23,700 |
| 7/29 | 1,555 | 1,570 | 1,555 | 1,570 | +19 | +1.2 | 11,500 |
| 7/26 | 1,549 | 1,556 | 1,547 | 1,551 | +3 | +0.2 | 8,600 |
| 7/25 | 1,553 | 1,562 | 1,548 | 1,548 | -12 | -0.8 | 20,800 |
| 7/24 | 1,594 | 1,594 | 1,560 | 1,560 | -19 | -1.2 | 15,700 |
| 7/23 | 1,570 | 1,580 | 1,570 | 1,579 | +10 | +0.6 | 5,900 |
| 7/22 | 1,580 | 1,587 | 1,569 | 1,569 | -17 | -1.1 | 11,200 |
| 7/19 | 1,584 | 1,588 | 1,580 | 1,586 | -1 | -0.1 | 7,900 |
| 7/18 | 1,586 | 1,590 | 1,582 | 1,587 | +1 | +0.1 | 13,300 |
| 7/17 | 1,580 | 1,586 | 1,579 | 1,586 | +6 | +0.4 | 21,200 |
| 7/16 | 1,577 | 1,580 | 1,572 | 1,580 | +3 | +0.2 | 9,800 |
▶︎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
