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 |
|---|---|
| 1,635 (23/05/19) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,531 | 1,532 | 1,520 | 1,527 | -4 | -0.3 | 66,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,510 | 1,529 | 1,490 | 1,492 | -17 | -1.1 | 408,200 |
| 9/22 | 1,542 | 1,542 | 1,502 | 1,509 | -29 | -1.9 | 201,100 |
| 9/15 | 1,540 | 1,550 | 1,525 | 1,538 | 0 | 0.0 | 145,700 |
| 9/8 | 1,541 | 1,554 | 1,536 | 1,538 | -3 | -0.2 | 131,200 |
| 9/1 | 1,525 | 1,547 | 1,520 | 1,541 | +22 | +1.5 | 90,900 |
| 8/25 | 1,508 | 1,525 | 1,508 | 1,519 | +11 | +0.7 | 82,300 |
| 8/18 | 1,537 | 1,542 | 1,506 | 1,508 | -29 | -1.9 | 94,100 |
| 8/10 | 1,520 | 1,538 | 1,507 | 1,537 | +27 | +1.8 | 98,900 |
| 8/4 | 1,527 | 1,528 | 1,507 | 1,510 | -6 | -0.4 | 105,400 |
| 7/28 | 1,510 | 1,521 | 1,507 | 1,516 | +12 | +0.8 | 96,000 |
| 7/21 | 1,501 | 1,514 | 1,497 | 1,504 | +3 | +0.2 | 82,300 |
| 7/14 | 1,493 | 1,511 | 1,493 | 1,501 | +8 | +0.5 | 92,900 |
| 7/7 | 1,512 | 1,525 | 1,485 | 1,493 | -15 | -1.0 | 196,800 |
| 6/30 | 1,520 | 1,534 | 1,503 | 1,508 | -12 | -0.8 | 137,100 |
| 6/23 | 1,536 | 1,548 | 1,517 | 1,520 | -14 | -0.9 | 129,700 |
| 6/16 | 1,520 | 1,534 | 1,515 | 1,534 | +26 | +1.7 | 101,900 |
| 6/9 | 1,531 | 1,532 | 1,494 | 1,508 | +2 | +0.1 | 169,800 |
| 6/2 | 1,557 | 1,559 | 1,493 | 1,506 | -29 | -1.9 | 137,200 |
| 5/26 | 1,620 | 1,622 | 1,532 | 1,535 | -83 | -5.1 | 103,100 |
| 5/19 | 1,584 | 1,638 | 1,584 | 1,618 | +34 | +2.2 | 115,700 |
| 5/12 | 1,598 | 1,608 | 1,562 | 1,584 | -14 | -0.9 | 121,900 |
| 5/2 | 1,598 | 1,600 | 1,583 | 1,598 | +10 | +0.6 | 29,000 |
| 4/28 | 1,585 | 1,598 | 1,577 | 1,588 | +11 | +0.7 | 75,200 |
| 4/21 | 1,584 | 1,594 | 1,572 | 1,577 | -6 | -0.4 | 49,800 |
| 4/14 | 1,532 | 1,585 | 1,531 | 1,583 | +42 | +2.7 | 70,400 |
| 4/7 | 1,563 | 1,585 | 1,531 | 1,541 | -22 | -1.4 | 106,300 |
| 3/31 | 1,555 | 1,593 | 1,535 | 1,563 | +18 | +1.2 | 220,900 |
| 3/24 | 1,531 | 1,559 | 1,521 | 1,545 | +10 | +0.7 | 123,300 |
▶︎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