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 |
---|---|
1,635 (23/05/19) | 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) |
---|---|---|---|---|---|---|---|
5/17 | 1,524 | 1,527 | 1,522 | 1,527 | -2 | -0.1 | 5,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/1 | 1,545 | 1,545 | 1,537 | 1,544 | -1 | -0.1 | 11,700 |
1/31 | 1,535 | 1,545 | 1,533 | 1,545 | +6 | +0.4 | 18,300 |
1/30 | 1,542 | 1,546 | 1,539 | 1,539 | -5 | -0.3 | 15,600 |
1/29 | 1,535 | 1,544 | 1,535 | 1,544 | +10 | +0.7 | 10,300 |
1/26 | 1,539 | 1,540 | 1,534 | 1,534 | -3 | -0.2 | 17,800 |
1/25 | 1,540 | 1,544 | 1,530 | 1,537 | -3 | -0.2 | 29,300 |
1/24 | 1,543 | 1,546 | 1,536 | 1,540 | 0 | 0.0 | 14,200 |
1/23 | 1,538 | 1,544 | 1,537 | 1,540 | +3 | +0.2 | 16,000 |
1/22 | 1,533 | 1,541 | 1,533 | 1,537 | +1 | +0.1 | 13,700 |
1/19 | 1,544 | 1,547 | 1,536 | 1,536 | -11 | -0.7 | 19,400 |
1/18 | 1,550 | 1,550 | 1,544 | 1,547 | +2 | +0.1 | 10,200 |
1/17 | 1,544 | 1,555 | 1,543 | 1,545 | +3 | +0.2 | 23,100 |
1/16 | 1,555 | 1,558 | 1,542 | 1,542 | -14 | -0.9 | 19,800 |
1/15 | 1,551 | 1,558 | 1,550 | 1,556 | +9 | +0.6 | 21,600 |
1/12 | 1,553 | 1,557 | 1,546 | 1,547 | -5 | -0.3 | 22,900 |
1/11 | 1,555 | 1,555 | 1,545 | 1,552 | +4 | +0.3 | 22,900 |
1/10 | 1,536 | 1,551 | 1,536 | 1,548 | +12 | +0.8 | 33,800 |
1/9 | 1,540 | 1,547 | 1,534 | 1,536 | 0 | 0.0 | 27,400 |
1/5 | 1,535 | 1,542 | 1,533 | 1,536 | +4 | +0.3 | 33,300 |
1/4 | 1,528 | 1,533 | 1,520 | 1,532 | +5 | +0.3 | 21,200 |
12/29 | 1,530 | 1,536 | 1,526 | 1,527 | -3 | -0.2 | 19,900 |
▶︎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