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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,481 | 1,529 | 1,471 | 1,500 | +19 | +1.3 | 282,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,774 | 1,776 | 1,616 | 1,616 | -163 | -9.2 | 510,900 |
| 21/09 | 1,800 | 1,878 | 1,735 | 1,779 | -20 | -1.1 | 655,300 |
| 21/08 | 1,765 | 1,818 | 1,727 | 1,799 | +67 | +3.9 | 360,100 |
| 21/07 | 1,728 | 1,799 | 1,682 | 1,732 | +2 | +0.1 | 546,400 |
| 21/06 | 1,742 | 1,804 | 1,730 | 1,730 | +3 | +0.2 | 392,300 |
| 21/05 | 1,825 | 1,854 | 1,727 | 1,727 | -85 | -4.7 | 414,000 |
| 21/04 | 1,951 | 1,993 | 1,807 | 1,812 | -143 | -7.3 | 518,100 |
| 21/03 | 1,870 | 2,083 | 1,860 | 1,955 | +95 | +5.1 | 1,017,700 |
| 21/02 | 2,009 | 2,095 | 1,860 | 1,860 | -143 | -7.1 | 454,300 |
| 21/01 | 1,957 | 2,040 | 1,901 | 2,003 | +46 | +2.4 | 539,500 |
| 20/12 | 2,037 | 2,098 | 1,923 | 1,957 | -80 | -3.9 | 560,500 |
| 20/11 | 1,986 | 2,064 | 1,908 | 2,037 | +42 | +2.1 | 679,100 |
| 20/10 | 2,268 | 2,268 | 1,893 | 1,995 | -269 | -11.9 | 948,700 |
| 20/09 | 2,034 | 2,373 | 1,992 | 2,264 | +230 | +11.3 | 948,900 |
| 20/08 | 2,076 | 2,185 | 1,975 | 2,034 | -11 | -0.5 | 776,700 |
| 20/07 | 1,724 | 2,094 | 1,649 | 2,045 | +326 | +19.0 | 1,067,000 |
| 20/06 | 1,663 | 1,739 | 1,611 | 1,719 | +62 | +3.7 | 508,700 |
| 20/05 | 1,525 | 1,671 | 1,525 | 1,657 | +135 | +8.9 | 539,100 |
| 20/04 | 1,588 | 1,616 | 1,463 | 1,522 | -79 | -4.9 | 793,500 |
| 20/03 | 1,450 | 1,668 | 1,201 | 1,601 | +141 | +9.7 | 1,055,500 |
| 20/02 | 1,638 | 1,721 | 1,447 | 1,460 | -196 | -11.8 | 553,800 |
| 20/01 | 1,722 | 1,749 | 1,601 | 1,656 | -67 | -3.9 | 529,300 |
| 19/12 | 1,720 | 1,749 | 1,685 | 1,723 | +5 | +0.3 | 397,600 |
| 19/11 | 1,650 | 1,754 | 1,628 | 1,718 | +68 | +4.1 | 805,000 |
▶︎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
