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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,528 | 1,603 | 1,436 | 1,500 | -27 | -1.8 | 4,975,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,512 | 1,638 | 1,473 | 1,527 | +13 | +0.9 | 5,625,200 |
| 2022 | 1,544 | 1,607 | 1,412 | 1,514 | -23 | -1.5 | 5,437,300 |
| 2021 | 1,957 | 2,095 | 1,470 | 1,537 | -420 | -21.5 | 7,765,700 |
| 2020 | 1,722 | 2,373 | 1,201 | 1,957 | +234 | +13.6 | 8,960,800 |
| 2019 | 1,820 | 2,067 | 1,468 | 1,723 | -135 | -7.3 | 8,105,900 |
| 2018 | 2,739 | 3,445 | 1,645 | 1,858 | -843 | -31.2 | 20,340,300 |
| 2017 | 1,537 | 3,060 | 1,516 | 2,701 | +1,184 | +78.1 | 13,935,000 |
| 2016 | 1,135 | 1,549 | 1,025 | 1,517 | +382 | +33.7 | 3,790,400 |
| 2015 | 1,008 | 1,200 | 995 | 1,135 | +129 | +12.8 | 4,450,900 |
| 2014 | 998 | 1,023 | 944 | 1,006 | +11 | +1.1 | 4,168,700 |
| 2013 | 936 | 1,111 | 925 | 995 | +71 | +7.7 | 3,876,200 |
| 2012 | 990 | 1,043 | 878 | 924 | -47 | -4.8 | 2,356,500 |
| 2011 | 939 | 1,085 | 752 | 971 | +34 | +3.6 | 5,725,600 |
| 2010 | 1,031 | 1,085 | 868 | 937 | -88 | -8.6 | 2,734,500 |
| 2009 | 1,221 | 1,221 | 878 | 1,025 | -200 | -16.3 | 2,875,800 |
| 2008 | 1,320 | 1,350 | 789 | 1,225 | -95 | -7.2 | 3,047,200 |
| 2007 | 1,649 | 1,649 | 1,310 | 1,320 | -280 | -17.5 | 3,756,800 |
| 2006 | 1,907 | 1,970 | 1,406 | 1,600 | -306 | -16.1 | 4,911,000 |
| 2005 | 1,243 | 2,380 | 1,200 | 1,906 | +668 | +54.0 | 6,587,900 |
| 2004 | 825 | 1,539 | 800 | 1,238 | +418 | +51.0 | 12,787,700 |
| 2003 | 820 | 945 | 760 | 820 | +3 | +0.4 | 9,053,000 |
| 2002 | 593 | 846 | 508 | 817 | +224 | +37.8 | 9,219,000 |
| 2001 | 664 | 832 | 567 | 593 | -47 | -7.3 | 4,115,000 |
| 2000 | 512 | 781 | 492 | 640 | +128 | +25.0 | 5,547,000 |
| 1999 | 467 | 960 | 443 | 512 | +77 | +17.7 | 7,665,000 |
| 1998 | 475 | 579 | 364 | 435 | -35 | -7.5 | 2,671,000 |
| 1997 | 828 | 870 | 450 | 470 | -350 | -42.7 | 4,330,000 |
| 1996 | 1,020 | 1,280 | 815 | 820 | -190 | -18.8 | 4,930,000 |
| 1995 | 1,420 | 1,420 | 850 | 1,010 | -390 | -27.9 | 4,082,000 |
| 1994 | 1,410 | 1,610 | 1,310 | 1,400 | 0 | 0.0 | 5,706,000 |
▶︎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
