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

エステー(4951)の株価時系列情報

エステー(4951)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
2024/09/18 1,493 1,496 1,485 1,491 42,500
2024/09/17 1,508 1,512 1,485 1,492 46,200
2024/09/13 1,502 1,507 1,495 1,497 30,500
2024/09/12 1,511 1,512 1,501 1,502 27,700
2024/09/11 1,518 1,518 1,494 1,500 29,700
2024/09/10 1,521 1,528 1,510 1,517 18,600
2024/09/09 1,510 1,529 1,510 1,521 19,100
2024/09/06 1,538 1,550 1,514 1,523 21,400
2024/09/05 1,531 1,549 1,530 1,531 16,200
2024/09/04 1,545 1,550 1,530 1,531 22,800
2024/09/03 1,550 1,560 1,547 1,556 14,000
2024/09/02 1,551 1,558 1,540 1,551 13,700
2024/08/30 1,565 1,565 1,551 1,551 13,500
2024/08/29 1,550 1,564 1,550 1,557 12,200
2024/08/28 1,573 1,573 1,558 1,565 15,600
2024/08/27 1,560 1,573 1,551 1,572 28,700
2024/08/26 1,565 1,565 1,542 1,557 25,700
2024/08/23 1,530 1,541 1,523 1,531 17,100
2024/08/22 1,520 1,528 1,518 1,525 9,300
2024/08/21 1,513 1,518 1,505 1,517 14,700
2024/08/20 1,504 1,515 1,495 1,515 28,300
2024/08/19 1,494 1,509 1,490 1,500 16,700
2024/08/16 1,480 1,495 1,480 1,491 11,700
2024/08/15 1,483 1,487 1,472 1,476 17,100
2024/08/14 1,473 1,480 1,471 1,479 12,800
2024/08/13 1,479 1,479 1,473 1,473 12,500
2024/08/09 1,477 1,482 1,461 1,472 48,100
2024/08/08 1,480 1,501 1,480 1,480 21,100
2024/08/07 1,470 1,510 1,461 1,504 22,700
2024/08/06 1,460 1,510 1,460 1,474 24,500
2024/08/05 1,501 1,510 1,440 1,455 46,900
2024/08/02 1,550 1,553 1,512 1,512 30,500
2024/08/01 1,591 1,591 1,544 1,546 22,800
2024/07/31 1,575 1,591 1,564 1,591 17,400
2024/07/30 1,562 1,576 1,558 1,575 23,700
2024/07/29 1,555 1,570 1,555 1,570 11,500
2024/07/26 1,549 1,556 1,547 1,551 8,600
2024/07/25 1,553 1,562 1,548 1,548 20,800
2024/07/24 1,594 1,594 1,560 1,560 15,700
2024/07/23 1,570 1,580 1,570 1,579 5,900
2024/07/22 1,580 1,587 1,569 1,569 11,200
2024/07/19 1,584 1,588 1,580 1,586 7,900
2024/07/18 1,586 1,590 1,582 1,587 13,300
2024/07/17 1,580 1,586 1,579 1,586 21,200
2024/07/16 1,577 1,580 1,572 1,580 9,800
2024/07/12 1,580 1,580 1,570 1,577 9,900
2024/07/11 1,574 1,579 1,565 1,579 25,700
2024/07/10 1,560 1,573 1,560 1,568 17,200
2024/07/09 1,570 1,578 1,560 1,572 14,300
2024/07/08 1,577 1,577 1,560 1,564 9,900
2024/07/05 1,576 1,576 1,564 1,567 15,200
2024/07/04 1,566 1,574 1,565 1,573 12,600
2024/07/03 1,565 1,574 1,562 1,565 11,700
2024/07/02 1,578 1,578 1,560 1,560 17,600
2024/07/01 1,582 1,582 1,562 1,572 17,500
2024/06/28 1,585 1,585 1,564 1,573 10,700
2024/06/27 1,571 1,584 1,570 1,584 14,500
2024/06/26 1,568 1,580 1,565 1,580 19,500
2024/06/25 1,566 1,570 1,561 1,570 13,400
2024/06/24 1,567 1,567 1,550 1,557 16,800
2024/06/21 1,546 1,560 1,546 1,549 10,400
2024/06/20 1,552 1,559 1,542 1,544 9,800
2024/06/19 1,570 1,570 1,550 1,551 12,500
2024/06/18 1,559 1,570 1,547 1,570 20,400
2024/06/17 1,547 1,547 1,532 1,543 8,100
2024/06/14 1,533 1,548 1,531 1,547 20,600
2024/06/13 1,552 1,552 1,540 1,540 7,500
2024/06/12 1,555 1,556 1,548 1,552 6,300
2024/06/11 1,560 1,570 1,550 1,553 12,600
2024/06/10 1,550 1,557 1,550 1,557 9,600
2024/06/07 1,551 1,553 1,545 1,546 6,500
2024/06/06 1,550 1,555 1,546 1,551 10,500
2024/06/05 1,555 1,555 1,548 1,550 7,200
2024/06/04 1,549 1,555 1,545 1,555 13,200
2024/06/03 1,550 1,554 1,546 1,549 13,800
2024/05/31 1,538 1,550 1,538 1,550 15,000
2024/05/30 1,521 1,537 1,516 1,537 21,700
2024/05/29 1,531 1,531 1,520 1,522 7,400
2024/05/28 1,531 1,537 1,529 1,531 8,500
2024/05/27 1,526 1,529 1,523 1,528 7,300
2024/05/24 1,534 1,534 1,525 1,527 9,600
2024/05/23 1,525 1,529 1,522 1,528 7,500
2024/05/22 1,523 1,530 1,523 1,524 11,900
2024/05/21 1,533 1,535 1,522 1,522 11,800
2024/05/20 1,525 1,528 1,522 1,526 12,100
2024/05/17 1,524 1,527 1,522 1,527 5,900
2024/05/16 1,525 1,529 1,520 1,529 11,700
2024/05/15 1,530 1,530 1,520 1,520 9,200
2024/05/14 1,527 1,532 1,523 1,525 12,500
2024/05/13 1,531 1,532 1,524 1,529 21,300
2024/05/10 1,532 1,537 1,523 1,531 13,600
2024/05/09 1,532 1,533 1,523 1,525 17,400
2024/05/08 1,539 1,552 1,532 1,532 27,100
2024/05/07 1,539 1,540 1,525 1,534 20,900
2024/05/02 1,537 1,537 1,527 1,532 8,800
2024/05/01 1,536 1,540 1,532 1,537 5,400
2024/04/30 1,525 1,538 1,520 1,536 25,600
2024/04/26 1,530 1,541 1,525 1,539 10,300
2024/04/25 1,540 1,544 1,533 1,533 8,700
2024/04/24 1,545 1,548 1,540 1,542 11,600
2024/04/23 1,532 1,540 1,532 1,539 7,700
2024/04/22 1,533 1,539 1,530 1,537 9,800
2024/04/19 1,523 1,531 1,515 1,521 19,800
2024/04/18 1,526 1,537 1,526 1,533 5,600
2024/04/17 1,535 1,537 1,521 1,523 18,900
2024/04/16 1,550 1,550 1,531 1,535 17,700
2024/04/15 1,554 1,560 1,550 1,550 15,400
2024/04/12 1,560 1,566 1,553 1,564 18,100
2024/04/11 1,547 1,559 1,547 1,554 6,300
2024/04/10 1,557 1,561 1,548 1,556 10,700
2024/04/09 1,544 1,558 1,544 1,558 16,900
2024/04/08 1,535 1,544 1,531 1,543 13,600
2024/04/05 1,531 1,542 1,531 1,535 11,500
2024/04/04 1,534 1,541 1,534 1,541 16,100
2024/04/03 1,527 1,543 1,525 1,539 18,800
2024/04/02 1,542 1,542 1,530 1,530 19,200
2024/04/01 1,549 1,557 1,542 1,542 16,100
2024/03/29 1,540 1,547 1,535 1,546 20,400
2024/03/28 1,561 1,561 1,536 1,537 56,800
2024/03/27 1,593 1,603 1,591 1,594 81,300
2024/03/26 1,584 1,596 1,577 1,591 26,600
2024/03/25 1,580 1,586 1,577 1,578 64,400
2024/03/22 1,581 1,590 1,580 1,583 32,700
2024/03/21 1,595 1,598 1,578 1,581 39,400
2024/03/19 1,582 1,592 1,579 1,592 24,100
2024/03/18 1,588 1,589 1,579 1,581 29,100
2024/03/15 1,568 1,583 1,566 1,580 35,400
2024/03/14 1,558 1,569 1,554 1,569 19,500
2024/03/13 1,560 1,566 1,558 1,558 21,000
2024/03/12 1,561 1,563 1,549 1,563 32,900
2024/03/11 1,556 1,565 1,553 1,561 27,600
2024/03/08 1,548 1,561 1,548 1,556 34,700
2024/03/07 1,555 1,561 1,550 1,553 21,000
2024/03/06 1,546 1,564 1,546 1,555 29,500
2024/03/05 1,551 1,554 1,543 1,550 19,800
2024/03/04 1,561 1,561 1,551 1,551 23,600
2024/03/01 1,560 1,565 1,547 1,557 20,200
2024/02/29 1,560 1,570 1,556 1,559 27,600
2024/02/28 1,548 1,564 1,548 1,556 18,000
2024/02/27 1,549 1,550 1,541 1,548 12,000
2024/02/26 1,555 1,555 1,541 1,541 13,900
2024/02/22 1,550 1,554 1,546 1,551 11,000
2024/02/21 1,560 1,564 1,552 1,553 15,800
2024/02/20 1,550 1,566 1,545 1,562 31,400
2024/02/19 1,537 1,549 1,537 1,549 8,500
2024/02/16 1,535 1,541 1,525 1,537 19,700
2024/02/15 1,530 1,535 1,518 1,520 20,200
2024/02/14 1,549 1,549 1,528 1,529 26,300
2024/02/13 1,537 1,550 1,537 1,550 18,500
2024/02/09 1,530 1,540 1,528 1,537 14,000
2024/02/08 1,529 1,542 1,519 1,536 27,500
2024/02/07 1,550 1,557 1,521 1,529 65,700
2024/02/06 1,549 1,550 1,542 1,548 13,500
2024/02/05 1,548 1,548 1,542 1,542 12,400
2024/02/02 1,548 1,548 1,541 1,545 9,200
2024/02/01 1,545 1,545 1,537 1,544 11,700
2024/01/31 1,535 1,545 1,533 1,545 18,300
2024/01/30 1,542 1,546 1,539 1,539 15,600
2024/01/29 1,535 1,544 1,535 1,544 10,300
2024/01/26 1,539 1,540 1,534 1,534 17,800
2024/01/25 1,540 1,544 1,530 1,537 29,300
2024/01/24 1,543 1,546 1,536 1,540 14,200
2024/01/23 1,538 1,544 1,537 1,540 16,000
2024/01/22 1,533 1,541 1,533 1,537 13,700
2024/01/19 1,544 1,547 1,536 1,536 19,400
2024/01/18 1,550 1,550 1,544 1,547 10,200
2024/01/17 1,544 1,555 1,543 1,545 23,100
2024/01/16 1,555 1,558 1,542 1,542 19,800
2024/01/15 1,551 1,558 1,550 1,556 21,600
2024/01/12 1,553 1,557 1,546 1,547 22,900
2024/01/11 1,555 1,555 1,545 1,552 22,900
2024/01/10 1,536 1,551 1,536 1,548 33,800
2024/01/09 1,540 1,547 1,534 1,536 27,400
2024/01/05 1,535 1,542 1,533 1,536 33,300
2024/01/04 1,528 1,533 1,520 1,532 21,200
2023/12/29 1,530 1,536 1,526 1,527 19,900
2023/12/28 1,518 1,530 1,518 1,530 21,700
2023/12/27 1,515 1,523 1,513 1,523 33,500
2023/12/26 1,518 1,518 1,505 1,514 27,800
2023/12/25 1,520 1,520 1,506 1,510 26,200
2023/12/22 1,513 1,518 1,512 1,518 19,800
2023/12/21 1,506 1,511 1,504 1,506 12,100
2023/12/20 1,503 1,511 1,503 1,506 22,300
2023/12/19 1,497 1,505 1,495 1,505 14,800
2023/12/18 1,497 1,499 1,487 1,497 24,900
2023/12/15 1,505 1,506 1,493 1,499 44,900
2023/12/14 1,510 1,515 1,507 1,507 28,700
2023/12/13 1,515 1,516 1,505 1,510 12,400
2023/12/12 1,515 1,520 1,511 1,515 13,100
2023/12/11 1,509 1,514 1,506 1,514 19,100
2023/12/08 1,521 1,525 1,506 1,509 30,700
2023/12/07 1,522 1,525 1,517 1,521 16,400
2023/12/06 1,506 1,526 1,506 1,526 28,700
2023/12/05 1,522 1,524 1,508 1,508 28,700
2023/12/04 1,515 1,519 1,511 1,519 10,100
2023/12/01 1,519 1,524 1,511 1,515 32,000
2023/11/30 1,508 1,518 1,503 1,517 32,000
2023/11/29 1,518 1,520 1,509 1,512 18,500
2023/11/28 1,508 1,522 1,507 1,518 23,700
2023/11/27 1,509 1,512 1,501 1,504 17,200

このページの先頭へ