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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,538 | 1,550 | 1,538 | 1,550 | +13 | +0.9 | 15,000 |
| 5/30 | 1,521 | 1,537 | 1,516 | 1,537 | +15 | +1.0 | 21,700 |
| 5/29 | 1,531 | 1,531 | 1,520 | 1,522 | -9 | -0.6 | 7,400 |
| 5/28 | 1,531 | 1,537 | 1,529 | 1,531 | +3 | +0.2 | 8,500 |
| 5/27 | 1,526 | 1,529 | 1,523 | 1,528 | +1 | +0.1 | 7,300 |
| 5/24 | 1,534 | 1,534 | 1,525 | 1,527 | -1 | -0.1 | 9,600 |
| 5/23 | 1,525 | 1,529 | 1,522 | 1,528 | +4 | +0.3 | 7,500 |
| 5/22 | 1,523 | 1,530 | 1,523 | 1,524 | +2 | +0.1 | 11,900 |
| 5/21 | 1,533 | 1,535 | 1,522 | 1,522 | -4 | -0.3 | 11,800 |
| 5/20 | 1,525 | 1,528 | 1,522 | 1,526 | -1 | -0.1 | 12,100 |
| 5/17 | 1,524 | 1,527 | 1,522 | 1,527 | -2 | -0.1 | 5,900 |
| 5/16 | 1,525 | 1,529 | 1,520 | 1,529 | +9 | +0.6 | 11,700 |
| 5/15 | 1,530 | 1,530 | 1,520 | 1,520 | -5 | -0.3 | 9,200 |
| 5/14 | 1,527 | 1,532 | 1,523 | 1,525 | -4 | -0.3 | 12,500 |
| 5/13 | 1,531 | 1,532 | 1,524 | 1,529 | -2 | -0.1 | 21,300 |
| 5/10 | 1,532 | 1,537 | 1,523 | 1,531 | +6 | +0.4 | 13,600 |
| 5/9 | 1,532 | 1,533 | 1,523 | 1,525 | -7 | -0.5 | 17,400 |
| 5/8 | 1,539 | 1,552 | 1,532 | 1,532 | -2 | -0.1 | 27,100 |
| 5/7 | 1,539 | 1,540 | 1,525 | 1,534 | +2 | +0.1 | 20,900 |
| 5/2 | 1,537 | 1,537 | 1,527 | 1,532 | -5 | -0.3 | 8,800 |
| 5/1 | 1,536 | 1,540 | 1,532 | 1,537 | +1 | +0.1 | 5,400 |
| 4/30 | 1,525 | 1,538 | 1,520 | 1,536 | -3 | -0.2 | 25,600 |
| 4/26 | 1,530 | 1,541 | 1,525 | 1,539 | +6 | +0.4 | 10,300 |
| 4/25 | 1,540 | 1,544 | 1,533 | 1,533 | -9 | -0.6 | 8,700 |
| 4/24 | 1,545 | 1,548 | 1,540 | 1,542 | +3 | +0.2 | 11,600 |
| 4/23 | 1,532 | 1,540 | 1,532 | 1,539 | +2 | +0.1 | 7,700 |
| 4/22 | 1,533 | 1,539 | 1,530 | 1,537 | +16 | +1.1 | 9,800 |
| 4/19 | 1,523 | 1,531 | 1,515 | 1,521 | -12 | -0.8 | 19,800 |
| 4/18 | 1,526 | 1,537 | 1,526 | 1,533 | +10 | +0.7 | 5,600 |
| 4/17 | 1,535 | 1,537 | 1,521 | 1,523 | -12 | -0.8 | 18,900 |
▶︎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
