！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,536 | 1,540 | 1,527 | 1,532 | -4 | -0.3 | 23,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,549 | 1,566 | 1,515 | 1,536 | -10 | -0.7 | 298,400 |
| 24/03 | 1,560 | 1,603 | 1,535 | 1,546 | -13 | -0.8 | 660,000 |
| 24/02 | 1,545 | 1,570 | 1,518 | 1,559 | +14 | +0.9 | 376,900 |
| 24/01 | 1,528 | 1,558 | 1,520 | 1,545 | +18 | +1.2 | 390,800 |
| 23/12 | 1,519 | 1,536 | 1,487 | 1,527 | +10 | +0.7 | 487,800 |
| 23/11 | 1,517 | 1,522 | 1,484 | 1,517 | +3 | +0.2 | 418,900 |
| 23/10 | 1,493 | 1,514 | 1,473 | 1,514 | +22 | +1.5 | 483,700 |
| 23/09 | 1,533 | 1,554 | 1,490 | 1,492 | -41 | -2.7 | 914,200 |
| 23/08 | 1,523 | 1,542 | 1,506 | 1,533 | +10 | +0.7 | 422,800 |
| 23/07 | 1,512 | 1,528 | 1,485 | 1,523 | +15 | +1.0 | 488,800 |
| 23/06 | 1,500 | 1,548 | 1,494 | 1,508 | +14 | +0.9 | 583,800 |
| 23/05 | 1,598 | 1,638 | 1,493 | 1,494 | -94 | -5.9 | 461,600 |
| 23/04 | 1,563 | 1,598 | 1,531 | 1,588 | +25 | +1.6 | 301,700 |
| 23/03 | 1,556 | 1,603 | 1,521 | 1,563 | +8 | +0.5 | 628,200 |
| 23/02 | 1,578 | 1,581 | 1,538 | 1,555 | -15 | -1.0 | 174,100 |
| 23/01 | 1,512 | 1,588 | 1,475 | 1,570 | +56 | +3.7 | 259,600 |
| 22/12 | 1,538 | 1,544 | 1,493 | 1,514 | -24 | -1.6 | 301,400 |
| 22/11 | 1,506 | 1,575 | 1,454 | 1,538 | +38 | +2.5 | 380,300 |
| 22/10 | 1,500 | 1,555 | 1,483 | 1,500 | -1 | -0.1 | 391,500 |
| 22/09 | 1,542 | 1,559 | 1,501 | 1,501 | -44 | -2.9 | 504,700 |
| 22/08 | 1,571 | 1,607 | 1,509 | 1,545 | -17 | -1.1 | 332,600 |
| 22/07 | 1,506 | 1,573 | 1,496 | 1,562 | +56 | +3.7 | 330,000 |
| 22/06 | 1,460 | 1,538 | 1,419 | 1,506 | +46 | +3.2 | 439,200 |
| 22/05 | 1,481 | 1,503 | 1,412 | 1,460 | -46 | -3.1 | 524,900 |
| 22/04 | 1,522 | 1,540 | 1,434 | 1,506 | -21 | -1.4 | 535,000 |
| 22/03 | 1,560 | 1,561 | 1,491 | 1,527 | -20 | -1.3 | 789,100 |
| 22/02 | 1,505 | 1,572 | 1,505 | 1,547 | +42 | +2.8 | 413,200 |
| 22/01 | 1,544 | 1,560 | 1,474 | 1,505 | -32 | -2.1 | 495,400 |
| 21/12 | 1,513 | 1,574 | 1,470 | 1,537 | 0 | 0.0 | 786,800 |
| 21/11 | 1,638 | 1,669 | 1,496 | 1,537 | -79 | -4.9 | 1,570,300 |
▶︎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