日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｅストアー(4304)の株価時系列情報

Ｅストアー(4304)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 995 999 994 994 2,000
2014/12/29 995 995 982 994 2,700
2014/12/26 962 998 962 993 1,700
2014/12/25 959 960 947 953 11,400
2014/12/24 966 966 954 954 7,000
2014/12/22 967 971 967 969 3,300
2014/12/19 979 980 968 980 2,100
2014/12/18 979 979 972 972 400
2014/12/17 975 980 972 972 1,400
2014/12/16 990 996 987 990 2,000
2014/12/15 999 999 990 990 2,500
2014/12/12 985 998 979 991 2,200
2014/12/11 975 985 975 985 500
2014/12/10 985 990 984 985 2,200
2014/12/09 997 997 987 993 3,700
2014/12/08 1,000 1,000 986 995 5,800
2014/12/05 1,000 1,000 996 996 3,300
2014/12/04 1,000 1,000 994 994 3,000
2014/12/03 996 996 996 996 400
2014/12/02 1,005 1,005 1,000 1,000 300
2014/12/01 995 999 995 999 2,000
2014/11/28 1,000 1,010 991 1,010 800
2014/11/27 1,010 1,024 1,000 1,015 2,800
2014/11/26 990 1,020 982 1,010 2,500
2014/11/25 970 975 970 975 1,400
2014/11/21 985 985 985 985 100
2014/11/20 976 986 973 973 1,400
2014/11/19 975 991 975 991 600
2014/11/18 1,000 1,000 970 990 1,400
2014/11/17 976 1,010 976 1,010 700
2014/11/14 995 1,000 995 1,000 1,000
2014/11/13 1,013 1,013 1,013 1,013 100
2014/11/12 1,010 1,030 992 1,010 52,700
2014/11/11 1,004 1,005 993 1,000 7,500
2014/11/10 990 995 990 995 900
2014/11/07 988 990 980 990 1,700
2014/11/06 980 990 980 989 32,600
2014/11/05 990 990 980 980 6,900
2014/11/04 991 994 967 990 5,700
2014/10/31 967 975 967 975 2,400
2014/10/30 981 997 966 966 1,400
2014/10/29 970 980 968 980 600
2014/10/28 966 968 957 968 900
2014/10/27 990 990 966 966 800
2014/10/24 970 980 970 980 400
2014/10/23 964 970 964 970 400
2014/10/22 960 968 955 968 600
2014/10/16 968 968 942 960 2,800
2014/10/15 970 970 953 953 500
2014/10/14 969 969 959 959 1,100
2014/10/10 951 999 951 992 6,500
2014/10/09 995 995 995 995 100
2014/10/07 963 980 963 980 600
2014/10/06 970 980 970 973 400
2014/10/03 967 980 958 970 7,300
2014/10/02 989 989 970 970 2,500
2014/10/01 989 990 979 989 4,100
2014/09/30 991 991 980 990 1,400
2014/09/29 1,020 1,020 987 991 3,400
2014/09/26 985 1,044 982 1,042 5,000
2014/09/25 1,000 1,000 992 996 2,500
2014/09/24 970 1,000 970 996 3,700
2014/09/22 973 988 971 982 2,200
2014/09/19 975 980 967 973 4,200
2014/09/18 999 999 968 980 1,600
2014/09/17 971 1,002 968 984 4,300
2014/09/16 957 960 947 960 5,600
2014/09/12 982 1,000 980 987 4,700
2014/09/11 971 1,035 969 997 70,100
2014/09/10 1,000 1,130 1,000 1,090 89,400
2014/09/09 984 984 980 980 300
2014/09/08 970 980 960 969 2,300
2014/09/05 955 957 955 957 700
2014/09/04 949 950 949 950 400
2014/09/03 947 947 946 946 600
2014/09/02 945 946 945 946 500
2014/09/01 947 947 934 946 1,500
2014/08/29 948 948 947 947 2,400
2014/08/28 946 946 946 946 100
2014/08/27 938 938 931 931 500
2014/08/26 938 938 938 938 1,700
2014/08/25 933 938 933 938 700
2014/08/22 940 940 925 933 2,000
2014/08/21 931 939 931 939 4,100
2014/08/20 939 939 939 939 300
2014/08/19 930 935 930 935 1,000
2014/08/18 922 930 922 930 1,200
2014/08/15 933 936 922 930 2,100
2014/08/13 920 940 917 918 1,700
2014/08/12 930 935 925 935 700
2014/08/08 935 935 919 927 400
2014/08/05 926 926 926 926 100
2014/08/04 940 940 940 940 100
2014/08/01 922 925 918 925 7,500
2014/07/31 929 929 929 929 100
2014/07/30 929 935 929 929 1,300
2014/07/29 931 932 931 932 500
2014/07/28 954 954 939 941 1,200
2014/07/25 938 945 932 945 2,000
2014/07/24 941 945 939 940 1,700
2014/07/23 925 940 925 940 500
2014/07/18 936 936 925 933 500
2014/07/17 938 938 926 937 1,500
2014/07/16 936 940 936 939 2,100
2014/07/15 927 935 927 935 1,300
2014/07/14 921 926 921 926 600
2014/07/11 930 936 925 936 600
2014/07/10 938 938 938 938 500
2014/07/09 933 939 933 939 400
2014/07/08 950 950 931 931 1,700
2014/07/07 960 960 957 957 700
2014/07/04 935 980 925 980 2,200
2014/07/03 939 951 939 940 1,300
2014/07/02 934 935 934 935 200
2014/07/01 930 930 925 925 300
2014/06/30 928 928 928 928 900
2014/06/27 920 920 920 920 300
2014/06/26 933 933 926 929 1,800
2014/06/25 935 935 934 934 1,100
2014/06/24 950 950 936 936 1,500
2014/06/23 950 958 950 951 2,000
2014/06/20 958 959 945 950 1,100
2014/06/19 949 957 949 956 500
2014/06/18 933 945 933 945 300
2014/06/17 932 945 931 945 1,100
2014/06/16 935 937 926 926 3,600
2014/06/13 920 920 920 920 300
2014/06/12 935 935 935 935 200
2014/06/11 950 950 912 929 1,000
2014/06/09 950 958 935 958 1,900
2014/06/06 925 951 925 951 1,400
2014/06/05 920 927 907 915 4,300
2014/06/04 922 927 905 920 1,000
2014/06/03 897 917 897 912 1,100
2014/06/02 885 910 885 910 700
2014/05/30 900 900 900 900 300
2014/05/29 900 900 900 900 200
2014/05/28 899 901 899 900 1,300
2014/05/26 871 896 871 896 1,600
2014/05/23 870 895 869 886 2,900
2014/05/22 860 875 860 875 1,400
2014/05/21 877 877 877 877 400
2014/05/20 845 875 845 865 700
2014/05/19 910 910 850 850 7,800
2014/05/16 925 925 880 890 29,800
2014/05/15 930 930 880 910 5,200
2014/05/14 880 990 880 973 8,200
2014/05/13 890 900 877 883 29,700
2014/05/12 991 991 980 980 800
2014/05/09 1,000 1,000 1,000 1,000 100
2014/05/08 999 1,010 990 990 2,400
2014/05/07 991 991 991 991 600
2014/04/30 1,000 1,000 988 988 300
2014/04/28 1,008 1,010 1,000 1,010 2,100
2014/04/25 993 1,001 993 1,001 1,000
2014/04/24 991 999 991 993 400
2014/04/22 991 991 983 991 800
2014/04/21 991 991 991 991 100
2014/04/18 1,000 1,000 996 996 600
2014/04/17 995 1,030 995 1,000 1,100
2014/04/16 990 1,000 982 1,000 1,600
2014/04/15 991 991 990 990 500
2014/04/14 990 990 990 990 600
2014/04/11 990 994 975 988 1,500
2014/04/10 990 998 983 996 500
2014/04/09 1,000 1,000 981 990 1,300
2014/04/08 1,010 1,010 1,000 1,000 600
2014/04/07 1,010 1,010 1,010 1,010 800
2014/04/04 1,014 1,014 1,014 1,014 100
2014/04/03 1,008 1,009 1,008 1,009 1,000
2014/04/02 1,005 1,005 1,005 1,005 100
2014/04/01 1,001 1,002 1,001 1,002 200
2014/03/31 1,000 1,000 1,000 1,000 400
2014/03/28 997 1,009 996 1,009 900
2014/03/27 1,000 1,024 995 1,015 1,300
2014/03/26 1,046 1,046 1,020 1,032 1,400
2014/03/25 1,025 1,025 1,019 1,020 2,200
2014/03/24 1,010 1,019 1,010 1,019 900
2014/03/20 1,025 1,025 1,010 1,010 1,800
2014/03/19 1,080 1,080 1,013 1,025 3,100
2014/03/18 1,055 1,055 1,015 1,050 500
2014/03/17 1,053 1,054 1,040 1,045 6,400
2014/03/14 1,032 1,067 1,028 1,049 2,900
2014/03/12 1,030 1,048 1,030 1,048 500
2014/03/11 1,032 1,049 1,030 1,030 1,500
2014/03/10 1,060 1,060 1,017 1,050 35,400
2014/03/07 1,009 1,015 1,009 1,010 3,200
2014/03/06 1,014 1,029 999 1,020 4,300
2014/03/05 1,009 1,020 1,006 1,020 1,600
2014/03/04 990 1,008 990 1,008 2,400
2014/03/03 1,000 1,009 991 992 2,100
2014/02/28 1,005 1,010 1,000 1,003 1,700
2014/02/27 1,007 1,027 1,005 1,010 1,800
2014/02/26 1,040 1,055 1,004 1,005 5,900
2014/02/25 1,024 1,040 1,024 1,039 1,200
2014/02/24 1,026 1,037 1,026 1,031 1,700
2014/02/21 1,045 1,045 1,044 1,045 400
2014/02/20 1,025 1,025 1,020 1,025 2,200
2014/02/19 1,032 1,032 1,025 1,025 1,000
2014/02/18 1,020 1,030 1,020 1,030 700
2014/02/17 1,045 1,045 1,045 1,045 400
2014/02/14 1,069 1,069 1,045 1,045 200
2014/02/13 1,069 1,069 1,039 1,069 1,500
2014/02/12 1,070 1,088 1,056 1,069 2,800
2014/02/10 1,030 1,069 1,030 1,069 2,100
2014/02/07 1,006 1,029 1,006 1,020 2,700
2014/02/06 1,002 1,007 1,000 1,005 1,200
2014/02/05 1,029 1,029 965 984 4,200
2014/02/04 1,050 1,051 991 991 21,400
2014/02/03 1,111 1,111 1,052 1,075 3,600
2014/01/31 1,127 1,127 1,080 1,114 4,100
2014/01/30 1,090 1,090 1,006 1,085 14,300
2014/01/29 1,115 1,120 1,113 1,120 1,800
2014/01/28 1,080 1,117 1,080 1,116 1,000
2014/01/27 1,150 1,150 1,088 1,088 2,800
2014/01/24 1,159 1,159 1,150 1,150 300
2014/01/23 1,170 1,170 1,155 1,159 2,100
2014/01/22 1,168 1,168 1,149 1,151 2,300
2014/01/21 1,138 1,169 1,138 1,151 4,200
2014/01/20 1,115 1,129 1,112 1,126 4,200
2014/01/17 1,116 1,116 1,092 1,115 2,000
2014/01/16 1,098 1,098 1,098 1,098 100
2014/01/15 1,092 1,110 1,092 1,098 2,400
2014/01/14 1,100 1,100 1,083 1,092 3,300
2014/01/10 1,098 1,098 1,098 1,098 800
2014/01/09 1,110 1,110 1,088 1,098 2,300
2014/01/08 1,100 1,110 1,100 1,100 700
2014/01/07 1,107 1,115 1,105 1,110 2,400
2014/01/06 1,105 1,110 1,105 1,110 2,500

このページの先頭へ