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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,544 | 1,560 | 1,527 | 1,534 | -3 | -0.2 | 103,500 |
| 12/30 | 1,497 | 1,544 | 1,470 | 1,537 | +38 | +2.5 | 168,200 |
| 12/24 | 1,514 | 1,523 | 1,495 | 1,499 | -12 | -0.8 | 131,200 |
| 12/17 | 1,570 | 1,573 | 1,511 | 1,511 | -45 | -2.9 | 167,200 |
| 12/10 | 1,530 | 1,574 | 1,530 | 1,556 | +31 | +2.0 | 166,900 |
| 12/3 | 1,500 | 1,537 | 1,495 | 1,525 | +5 | +0.3 | 755,700 |
| 11/26 | 1,539 | 1,556 | 1,511 | 1,520 | -29 | -1.9 | 185,400 |
| 11/19 | 1,566 | 1,566 | 1,509 | 1,549 | -17 | -1.1 | 278,200 |
| 11/12 | 1,619 | 1,619 | 1,555 | 1,566 | -45 | -2.8 | 242,800 |
| 11/5 | 1,638 | 1,669 | 1,605 | 1,611 | -5 | -0.3 | 261,500 |
| 10/29 | 1,695 | 1,710 | 1,616 | 1,616 | -83 | -4.9 | 248,900 |
| 10/22 | 1,713 | 1,729 | 1,695 | 1,699 | -16 | -0.9 | 75,800 |
| 10/15 | 1,714 | 1,732 | 1,698 | 1,715 | +1 | +0.1 | 69,900 |
| 10/8 | 1,750 | 1,750 | 1,705 | 1,714 | -25 | -1.4 | 91,700 |
| 10/1 | 1,839 | 1,840 | 1,735 | 1,739 | -99 | -5.4 | 257,500 |
| 9/24 | 1,825 | 1,844 | 1,813 | 1,838 | -40 | -2.1 | 94,900 |
| 9/17 | 1,842 | 1,878 | 1,821 | 1,878 | +28 | +1.5 | 155,800 |
| 9/10 | 1,800 | 1,850 | 1,785 | 1,850 | +60 | +3.4 | 124,000 |
| 9/3 | 1,768 | 1,818 | 1,768 | 1,790 | +31 | +1.8 | 95,100 |
| 8/27 | 1,730 | 1,761 | 1,730 | 1,759 | +29 | +1.7 | 91,400 |
| 8/20 | 1,750 | 1,753 | 1,727 | 1,730 | -10 | -0.6 | 57,800 |
| 8/13 | 1,760 | 1,785 | 1,740 | 1,740 | -15 | -0.9 | 64,300 |
| 8/6 | 1,765 | 1,790 | 1,736 | 1,755 | +23 | +1.3 | 99,200 |
| 7/30 | 1,756 | 1,799 | 1,731 | 1,732 | -20 | -1.1 | 195,600 |
| 7/21 | 1,712 | 1,752 | 1,701 | 1,752 | +32 | +1.9 | 54,400 |
| 7/16 | 1,720 | 1,769 | 1,707 | 1,720 | +22 | +1.3 | 119,300 |
| 7/9 | 1,753 | 1,755 | 1,682 | 1,698 | -59 | -3.4 | 151,500 |
| 7/2 | 1,761 | 1,761 | 1,725 | 1,757 | -1 | -0.1 | 96,100 |
| 6/25 | 1,773 | 1,785 | 1,734 | 1,758 | -20 | -1.1 | 101,900 |
| 6/18 | 1,800 | 1,800 | 1,777 | 1,778 | -8 | -0.5 | 65,900 |
▶︎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
