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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,517 | 1,517 | 1,501 | 1,502 | +2 | +0.1 | 22,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,533 | 1,548 | 1,525 | 1,539 | +18 | +1.2 | 48,100 |
| 4/19 | 1,554 | 1,560 | 1,515 | 1,521 | -43 | -2.8 | 77,400 |
| 4/12 | 1,535 | 1,566 | 1,531 | 1,564 | +29 | +1.9 | 65,600 |
| 4/5 | 1,549 | 1,557 | 1,525 | 1,535 | -11 | -0.7 | 81,700 |
| 3/29 | 1,580 | 1,603 | 1,535 | 1,546 | -37 | -2.3 | 249,500 |
| 3/22 | 1,588 | 1,598 | 1,578 | 1,583 | +3 | +0.2 | 125,300 |
| 3/15 | 1,556 | 1,583 | 1,549 | 1,580 | +24 | +1.5 | 136,400 |
| 3/8 | 1,561 | 1,564 | 1,543 | 1,556 | -1 | -0.1 | 128,600 |
| 3/1 | 1,555 | 1,570 | 1,541 | 1,557 | +6 | +0.4 | 91,700 |
| 2/22 | 1,537 | 1,566 | 1,537 | 1,551 | +14 | +0.9 | 66,700 |
| 2/16 | 1,537 | 1,550 | 1,518 | 1,537 | 0 | 0.0 | 84,700 |
| 2/9 | 1,548 | 1,557 | 1,519 | 1,537 | -8 | -0.5 | 133,100 |
| 2/2 | 1,535 | 1,548 | 1,533 | 1,545 | +11 | +0.7 | 65,100 |
| 1/26 | 1,533 | 1,546 | 1,530 | 1,534 | -2 | -0.1 | 91,000 |
| 1/19 | 1,551 | 1,558 | 1,536 | 1,536 | -11 | -0.7 | 94,100 |
| 1/12 | 1,540 | 1,557 | 1,534 | 1,547 | +11 | +0.7 | 107,000 |
| 1/5 | 1,528 | 1,542 | 1,520 | 1,536 | +9 | +0.6 | 54,500 |
| 12/29 | 1,520 | 1,536 | 1,505 | 1,527 | +9 | +0.6 | 129,100 |
| 12/22 | 1,497 | 1,518 | 1,487 | 1,518 | +19 | +1.3 | 93,900 |
| 12/15 | 1,509 | 1,520 | 1,493 | 1,499 | -10 | -0.7 | 118,200 |
| 12/8 | 1,515 | 1,526 | 1,506 | 1,509 | -6 | -0.4 | 114,600 |
| 12/1 | 1,509 | 1,524 | 1,501 | 1,515 | +10 | +0.7 | 123,400 |
| 11/24 | 1,500 | 1,507 | 1,491 | 1,505 | 0 | 0.0 | 64,200 |
| 11/17 | 1,510 | 1,510 | 1,492 | 1,505 | +3 | +0.2 | 71,300 |
| 11/10 | 1,515 | 1,515 | 1,484 | 1,502 | -8 | -0.5 | 151,300 |
| 11/2 | 1,512 | 1,520 | 1,494 | 1,510 | -2 | -0.1 | 78,200 |
| 10/27 | 1,500 | 1,512 | 1,482 | 1,512 | +15 | +1.0 | 98,300 |
| 10/20 | 1,497 | 1,505 | 1,484 | 1,497 | +4 | +0.3 | 92,300 |
| 10/13 | 1,499 | 1,505 | 1,492 | 1,493 | 0 | 0.0 | 85,500 |
| 10/6 | 1,493 | 1,506 | 1,473 | 1,493 | +1 | +0.1 | 170,100 |
▶︎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
