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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,554 | 1,578 | 1,547 | 1,560 | +10 | +0.7 | 77,100 |
| 2/24 | 1,551 | 1,553 | 1,538 | 1,550 | +5 | +0.3 | 35,600 |
| 2/17 | 1,554 | 1,565 | 1,539 | 1,545 | -13 | -0.8 | 35,800 |
| 2/10 | 1,571 | 1,581 | 1,554 | 1,558 | -14 | -0.9 | 60,100 |
| 2/3 | 1,555 | 1,581 | 1,555 | 1,572 | +10 | +0.6 | 47,800 |
| 1/27 | 1,544 | 1,588 | 1,542 | 1,562 | +17 | +1.1 | 86,000 |
| 1/20 | 1,480 | 1,550 | 1,480 | 1,545 | +59 | +4.0 | 54,900 |
| 1/13 | 1,490 | 1,510 | 1,475 | 1,486 | 0 | 0.0 | 48,200 |
| 1/6 | 1,512 | 1,512 | 1,475 | 1,486 | -28 | -1.9 | 46,000 |
| 12/30 | 1,519 | 1,533 | 1,506 | 1,514 | +5 | +0.3 | 39,000 |
| 12/23 | 1,505 | 1,530 | 1,498 | 1,509 | -4 | -0.3 | 65,500 |
| 12/16 | 1,503 | 1,541 | 1,503 | 1,513 | 0 | 0.0 | 76,400 |
| 12/9 | 1,514 | 1,529 | 1,493 | 1,513 | -1 | -0.1 | 81,100 |
| 12/2 | 1,562 | 1,567 | 1,509 | 1,514 | -52 | -3.3 | 71,600 |
| 11/25 | 1,539 | 1,575 | 1,529 | 1,566 | +19 | +1.2 | 65,700 |
| 11/18 | 1,511 | 1,547 | 1,506 | 1,547 | +36 | +2.4 | 61,000 |
| 11/11 | 1,464 | 1,535 | 1,464 | 1,511 | +53 | +3.6 | 111,200 |
| 11/4 | 1,514 | 1,514 | 1,454 | 1,458 | -43 | -2.9 | 124,300 |
| 10/28 | 1,537 | 1,537 | 1,483 | 1,501 | -20 | -1.3 | 157,900 |
| 10/21 | 1,536 | 1,542 | 1,514 | 1,521 | -31 | -2.0 | 68,200 |
| 10/14 | 1,547 | 1,552 | 1,506 | 1,552 | +2 | +0.1 | 67,400 |
| 10/7 | 1,500 | 1,555 | 1,495 | 1,550 | +49 | +3.3 | 83,900 |
| 9/30 | 1,523 | 1,541 | 1,501 | 1,501 | -26 | -1.7 | 228,600 |
| 9/22 | 1,535 | 1,556 | 1,526 | 1,527 | -5 | -0.3 | 61,700 |
| 9/16 | 1,559 | 1,559 | 1,525 | 1,532 | -9 | -0.6 | 62,900 |
| 9/9 | 1,548 | 1,558 | 1,510 | 1,541 | -13 | -0.8 | 98,600 |
| 9/2 | 1,543 | 1,566 | 1,522 | 1,554 | +3 | +0.2 | 93,300 |
| 8/26 | 1,570 | 1,575 | 1,548 | 1,551 | -15 | -1.0 | 36,700 |
| 8/19 | 1,572 | 1,607 | 1,556 | 1,566 | -4 | -0.3 | 90,900 |
| 8/12 | 1,565 | 1,572 | 1,512 | 1,570 | +5 | +0.3 | 79,400 |
▶︎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
