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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,571 | 1,571 | 1,509 | 1,565 | +3 | +0.2 | 85,200 |
| 7/29 | 1,569 | 1,573 | 1,551 | 1,562 | -7 | -0.5 | 52,600 |
| 7/22 | 1,567 | 1,570 | 1,547 | 1,569 | +7 | +0.5 | 58,900 |
| 7/15 | 1,555 | 1,570 | 1,532 | 1,562 | +12 | +0.8 | 78,900 |
| 7/8 | 1,520 | 1,557 | 1,502 | 1,550 | +44 | +2.9 | 120,400 |
| 7/1 | 1,498 | 1,538 | 1,470 | 1,506 | +22 | +1.5 | 119,200 |
| 6/24 | 1,437 | 1,491 | 1,420 | 1,484 | +47 | +3.3 | 93,300 |
| 6/17 | 1,467 | 1,477 | 1,419 | 1,437 | -33 | -2.2 | 104,300 |
| 6/10 | 1,480 | 1,495 | 1,467 | 1,470 | -18 | -1.2 | 89,500 |
| 6/3 | 1,454 | 1,497 | 1,446 | 1,488 | +46 | +3.2 | 120,700 |
| 5/27 | 1,465 | 1,482 | 1,432 | 1,442 | -20 | -1.4 | 103,900 |
| 5/20 | 1,462 | 1,474 | 1,435 | 1,462 | -1 | -0.1 | 89,900 |
| 5/13 | 1,487 | 1,490 | 1,412 | 1,463 | -33 | -2.2 | 178,300 |
| 5/6 | 1,481 | 1,503 | 1,471 | 1,496 | -10 | -0.7 | 84,200 |
| 4/28 | 1,481 | 1,509 | 1,434 | 1,506 | +25 | +1.7 | 226,000 |
| 4/22 | 1,494 | 1,521 | 1,476 | 1,481 | -12 | -0.8 | 104,900 |
| 4/15 | 1,516 | 1,534 | 1,491 | 1,493 | -27 | -1.8 | 87,100 |
| 4/8 | 1,525 | 1,540 | 1,498 | 1,520 | +8 | +0.5 | 97,900 |
| 4/1 | 1,512 | 1,544 | 1,506 | 1,512 | -1 | -0.1 | 224,600 |
| 3/25 | 1,533 | 1,537 | 1,504 | 1,513 | 0 | 0.0 | 183,000 |
| 3/18 | 1,514 | 1,538 | 1,494 | 1,513 | +8 | +0.5 | 153,200 |
| 3/11 | 1,501 | 1,540 | 1,491 | 1,505 | +1 | +0.1 | 149,200 |
| 3/4 | 1,533 | 1,561 | 1,502 | 1,504 | -29 | -1.9 | 122,300 |
| 2/25 | 1,535 | 1,561 | 1,520 | 1,533 | -4 | -0.3 | 80,000 |
| 2/18 | 1,550 | 1,572 | 1,533 | 1,537 | -17 | -1.1 | 121,200 |
| 2/10 | 1,549 | 1,558 | 1,536 | 1,554 | +5 | +0.3 | 100,700 |
| 2/4 | 1,505 | 1,549 | 1,498 | 1,549 | +48 | +3.2 | 109,600 |
| 1/28 | 1,500 | 1,531 | 1,482 | 1,501 | +6 | +0.4 | 126,000 |
| 1/21 | 1,521 | 1,523 | 1,474 | 1,495 | -26 | -1.7 | 147,900 |
| 1/14 | 1,533 | 1,550 | 1,511 | 1,521 | -13 | -0.9 | 95,600 |
▶︎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
