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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,511 | 1,529 | 1,482 | 1,500 | -11 | -0.7 | 73,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,495 | 1,520 | 1,492 | 1,511 | +12 | +0.8 | 89,100 |
| 11/8 | 1,474 | 1,510 | 1,471 | 1,499 | +28 | +1.9 | 100,500 |
| 11/1 | 1,454 | 1,487 | 1,452 | 1,471 | +14 | +1.0 | 169,600 |
| 10/25 | 1,484 | 1,486 | 1,456 | 1,457 | -27 | -1.8 | 119,300 |
| 10/18 | 1,473 | 1,489 | 1,473 | 1,484 | +11 | +0.8 | 67,500 |
| 10/11 | 1,482 | 1,488 | 1,469 | 1,473 | -12 | -0.8 | 140,300 |
| 10/4 | 1,488 | 1,497 | 1,471 | 1,485 | +4 | +0.3 | 198,100 |
| 9/27 | 1,490 | 1,506 | 1,464 | 1,481 | +45 | +3.1 | 430,200 |
| 9/20 | 1,508 | 1,512 | 1,436 | 1,436 | -61 | -4.1 | 365,800 |
| 9/13 | 1,510 | 1,529 | 1,494 | 1,497 | -26 | -1.7 | 125,600 |
| 9/6 | 1,551 | 1,560 | 1,514 | 1,523 | -28 | -1.8 | 88,100 |
| 8/30 | 1,565 | 1,573 | 1,542 | 1,551 | +20 | +1.3 | 95,700 |
| 8/23 | 1,494 | 1,541 | 1,490 | 1,531 | +40 | +2.7 | 86,100 |
| 8/16 | 1,479 | 1,495 | 1,471 | 1,491 | +19 | +1.3 | 54,100 |
| 8/9 | 1,501 | 1,510 | 1,440 | 1,472 | -40 | -2.7 | 163,300 |
| 8/2 | 1,555 | 1,591 | 1,512 | 1,512 | -39 | -2.5 | 105,900 |
| 7/26 | 1,580 | 1,594 | 1,547 | 1,551 | -35 | -2.2 | 62,200 |
| 7/19 | 1,577 | 1,590 | 1,572 | 1,586 | +9 | +0.6 | 52,200 |
| 7/12 | 1,577 | 1,580 | 1,560 | 1,577 | +10 | +0.6 | 77,000 |
| 7/5 | 1,582 | 1,582 | 1,560 | 1,567 | -6 | -0.4 | 74,600 |
| 6/28 | 1,567 | 1,585 | 1,550 | 1,573 | +24 | +1.6 | 74,900 |
| 6/21 | 1,547 | 1,570 | 1,532 | 1,549 | +2 | +0.1 | 61,200 |
| 6/14 | 1,550 | 1,570 | 1,531 | 1,547 | +1 | +0.1 | 56,600 |
| 6/7 | 1,550 | 1,555 | 1,545 | 1,546 | -4 | -0.3 | 51,200 |
| 5/31 | 1,526 | 1,550 | 1,516 | 1,550 | +23 | +1.5 | 59,900 |
| 5/24 | 1,525 | 1,535 | 1,522 | 1,527 | 0 | 0.0 | 52,900 |
| 5/17 | 1,531 | 1,532 | 1,520 | 1,527 | -4 | -0.3 | 60,600 |
| 5/10 | 1,539 | 1,552 | 1,523 | 1,531 | -1 | -0.1 | 79,000 |
| 5/2 | 1,525 | 1,540 | 1,520 | 1,532 | -7 | -0.5 | 39,800 |
| 4/26 | 1,533 | 1,548 | 1,525 | 1,539 | +18 | +1.2 | 48,100 |
▶︎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
