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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,580 | 1,580 | 1,570 | 1,577 | -2 | -0.1 | 9,900 |
| 7/11 | 1,574 | 1,579 | 1,565 | 1,579 | +11 | +0.7 | 25,700 |
| 7/10 | 1,560 | 1,573 | 1,560 | 1,568 | -4 | -0.3 | 17,200 |
| 7/9 | 1,570 | 1,578 | 1,560 | 1,572 | +8 | +0.5 | 14,300 |
| 7/8 | 1,577 | 1,577 | 1,560 | 1,564 | -3 | -0.2 | 9,900 |
| 7/5 | 1,576 | 1,576 | 1,564 | 1,567 | -6 | -0.4 | 15,200 |
| 7/4 | 1,566 | 1,574 | 1,565 | 1,573 | +8 | +0.5 | 12,600 |
| 7/3 | 1,565 | 1,574 | 1,562 | 1,565 | +5 | +0.3 | 11,700 |
| 7/2 | 1,578 | 1,578 | 1,560 | 1,560 | -12 | -0.8 | 17,600 |
| 7/1 | 1,582 | 1,582 | 1,562 | 1,572 | -1 | -0.1 | 17,500 |
| 6/28 | 1,585 | 1,585 | 1,564 | 1,573 | -11 | -0.7 | 10,700 |
| 6/27 | 1,571 | 1,584 | 1,570 | 1,584 | +4 | +0.3 | 14,500 |
| 6/26 | 1,568 | 1,580 | 1,565 | 1,580 | +10 | +0.6 | 19,500 |
| 6/25 | 1,566 | 1,570 | 1,561 | 1,570 | +13 | +0.8 | 13,400 |
| 6/24 | 1,567 | 1,567 | 1,550 | 1,557 | +8 | +0.5 | 16,800 |
| 6/21 | 1,546 | 1,560 | 1,546 | 1,549 | +5 | +0.3 | 10,400 |
| 6/20 | 1,552 | 1,559 | 1,542 | 1,544 | -7 | -0.5 | 9,800 |
| 6/19 | 1,570 | 1,570 | 1,550 | 1,551 | -19 | -1.2 | 12,500 |
| 6/18 | 1,559 | 1,570 | 1,547 | 1,570 | +27 | +1.8 | 20,400 |
| 6/17 | 1,547 | 1,547 | 1,532 | 1,543 | -4 | -0.3 | 8,100 |
| 6/14 | 1,533 | 1,548 | 1,531 | 1,547 | +7 | +0.5 | 20,600 |
| 6/13 | 1,552 | 1,552 | 1,540 | 1,540 | -12 | -0.8 | 7,500 |
| 6/12 | 1,555 | 1,556 | 1,548 | 1,552 | -1 | -0.1 | 6,300 |
| 6/11 | 1,560 | 1,570 | 1,550 | 1,553 | -4 | -0.3 | 12,600 |
| 6/10 | 1,550 | 1,557 | 1,550 | 1,557 | +11 | +0.7 | 9,600 |
| 6/7 | 1,551 | 1,553 | 1,545 | 1,546 | -5 | -0.3 | 6,500 |
| 6/6 | 1,550 | 1,555 | 1,546 | 1,551 | +1 | +0.1 | 10,500 |
| 6/5 | 1,555 | 1,555 | 1,548 | 1,550 | -5 | -0.3 | 7,200 |
| 6/4 | 1,549 | 1,555 | 1,545 | 1,555 | +6 | +0.4 | 13,200 |
| 6/3 | 1,550 | 1,554 | 1,546 | 1,549 | -1 | -0.1 | 13,800 |
▶︎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
