！決算発表予定日 2025/02/07
5867東証G信用
業種 サービス業
エスネットワークス 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 |
|---|---|
| 1,661 (24/02/09) | 865 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,661 (24/02/09) | 865 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,063 | 1,063 | 1,043 | 1,043 | +22 | +2.2 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,020 | 1,021 | 1,011 | 1,021 | +2 | +0.2 | 1,700 |
| 1/24 | 1,028 | 1,028 | 1,003 | 1,019 | -11 | -1.1 | 8,000 |
| 1/23 | 1,030 | 1,030 | 1,028 | 1,030 | +4 | +0.4 | 700 |
| 1/22 | 1,030 | 1,047 | 1,021 | 1,026 | +10 | +1.0 | 1,400 |
| 1/21 | 1,032 | 1,035 | 1,016 | 1,016 | -16 | -1.6 | 1,700 |
| 1/20 | 1,053 | 1,054 | 1,032 | 1,032 | +7 | +0.7 | 1,400 |
| 1/17 | 1,016 | 1,025 | 1,016 | 1,025 | -11 | -1.1 | 900 |
| 1/16 | 1,020 | 1,039 | 1,020 | 1,036 | +20 | +2.0 | 2,200 |
| 1/15 | 1,065 | 1,065 | 1,016 | 1,016 | -60 | -5.6 | 2,200 |
| 1/14 | 1,080 | 1,080 | 1,065 | 1,076 | -8 | -0.7 | 500 |
| 1/10 | 1,072 | 1,084 | 1,070 | 1,084 | +12 | +1.1 | 1,400 |
| 1/9 | 1,080 | 1,084 | 1,061 | 1,072 | -13 | -1.2 | 600 |
| 1/8 | 1,086 | 1,086 | 1,084 | 1,085 | +6 | +0.6 | 2,800 |
| 1/7 | 1,058 | 1,086 | 1,056 | 1,079 | +19 | +1.8 | 2,800 |
| 1/6 | 1,090 | 1,104 | 1,050 | 1,060 | -28 | -2.6 | 12,400 |
| 12/30 | 1,153 | 1,155 | 1,064 | 1,088 | -54 | -4.7 | 5,000 |
| 12/27 | 1,170 | 1,170 | 1,135 | 1,142 | -31 | -2.6 | 4,100 |
| 12/26 | 1,175 | 1,175 | 1,160 | 1,173 | +12 | +1.0 | 2,000 |
| 12/25 | 1,145 | 1,165 | 1,145 | 1,161 | 0 | 0.0 | 4,300 |
| 12/24 | 1,165 | 1,173 | 1,142 | 1,161 | -5 | -0.4 | 2,100 |
| 12/23 | 1,165 | 1,188 | 1,154 | 1,166 | 0 | 0.0 | 10,600 |
| 12/20 | 1,180 | 1,180 | 1,160 | 1,166 | +4 | +0.3 | 3,000 |
| 12/19 | 1,160 | 1,165 | 1,138 | 1,162 | +2 | +0.2 | 4,400 |
| 12/18 | 1,154 | 1,169 | 1,152 | 1,160 | +6 | +0.5 | 3,400 |
| 12/17 | 1,153 | 1,155 | 1,150 | 1,154 | +1 | +0.1 | 3,200 |
| 12/16 | 1,140 | 1,155 | 1,137 | 1,153 | +13 | +1.1 | 4,300 |
| 12/13 | 1,140 | 1,140 | 1,139 | 1,140 | +5 | +0.4 | 2,100 |
| 12/12 | 1,115 | 1,141 | 1,115 | 1,135 | +13 | +1.2 | 600 |
| 12/11 | 1,121 | 1,130 | 1,121 | 1,122 | -13 | -1.2 | 300 |
| 12/10 | 1,135 | 1,140 | 1,135 | 1,135 | -5 | -0.4 | 800 |
▶︎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
