4951東証P貸借
業種 化学
エステー 株価時系列データ
PTS
1,499.9
円
(13:10)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,525 | 1,525 | 1,490 | 1,502 | -23 | -1.5 | 105,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/10 | 1,596 | 1,658 | 1,521 | 1,650 | +68 | +4.3 | 946,200 |
| 19/09 | 1,542 | 1,721 | 1,520 | 1,582 | +41 | +2.7 | 795,000 |
| 19/08 | 1,688 | 1,689 | 1,468 | 1,541 | -148 | -8.8 | 648,600 |
| 19/07 | 1,680 | 1,718 | 1,632 | 1,689 | +7 | +0.4 | 938,600 |
| 19/06 | 1,676 | 1,789 | 1,648 | 1,682 | -34 | -2.0 | 552,500 |
| 19/05 | 1,915 | 1,915 | 1,668 | 1,716 | -201 | -10.5 | 474,700 |
| 19/04 | 1,914 | 2,000 | 1,832 | 1,917 | +25 | +1.3 | 463,500 |
| 19/03 | 1,990 | 2,001 | 1,828 | 1,892 | -86 | -4.4 | 550,500 |
| 19/02 | 1,720 | 2,067 | 1,720 | 1,978 | +226 | +12.9 | 763,900 |
| 19/01 | 1,820 | 1,922 | 1,701 | 1,752 | -106 | -5.7 | 769,800 |
| 18/12 | 2,185 | 2,241 | 1,645 | 1,858 | -324 | -14.9 | 860,600 |
| 18/11 | 2,000 | 2,250 | 1,985 | 2,182 | +182 | +9.1 | 1,421,700 |
| 18/10 | 2,119 | 2,209 | 1,740 | 2,000 | -110 | -5.2 | 2,208,100 |
| 18/09 | 2,058 | 2,195 | 1,923 | 2,110 | +64 | +3.1 | 1,204,200 |
| 18/08 | 2,257 | 2,303 | 1,915 | 2,046 | -206 | -9.2 | 3,046,700 |
| 18/07 | 3,280 | 3,295 | 2,241 | 2,252 | -1,063 | -32.1 | 2,925,400 |
| 18/06 | 2,669 | 3,445 | 2,638 | 3,315 | +638 | +23.8 | 1,664,600 |
| 18/05 | 2,436 | 2,835 | 2,413 | 2,677 | +238 | +9.8 | 1,595,100 |
| 18/04 | 2,308 | 2,445 | 2,226 | 2,439 | +153 | +6.7 | 861,400 |
| 18/03 | 2,340 | 2,394 | 2,077 | 2,286 | -49 | -2.1 | 1,019,600 |
| 18/02 | 2,525 | 2,554 | 2,024 | 2,335 | -152 | -6.1 | 2,363,200 |
| 18/01 | 2,739 | 2,927 | 2,478 | 2,487 | -214 | -7.9 | 1,169,700 |
| 17/12 | 3,020 | 3,060 | 2,652 | 2,701 | -294 | -9.8 | 1,393,300 |
| 17/11 | 2,820 | 3,050 | 2,547 | 2,995 | +194 | +6.9 | 1,631,200 |
| 17/10 | 2,525 | 2,977 | 2,481 | 2,801 | +291 | +11.6 | 2,003,500 |
| 17/09 | 2,511 | 2,592 | 2,344 | 2,510 | +21 | +0.8 | 1,070,500 |
| 17/08 | 2,790 | 2,797 | 2,387 | 2,489 | -279 | -10.1 | 1,126,000 |
▶︎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
