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

エステーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/08 2,846 2,951 2,846 2,930 73,200
2017/12/07 2,900 2,972 2,896 2,896 67,500
2017/12/06 2,900 2,950 2,875 2,907 89,500
2017/12/05 2,868 2,900 2,849 2,897 41,700
2017/12/04 2,917 2,960 2,859 2,859 38,700
2017/12/01 3,020 3,060 2,902 2,916 102,200
2017/11/30 2,985 3,050 2,972 2,995 323,000
2017/11/29 2,900 2,967 2,886 2,956 125,400
2017/11/28 2,849 2,921 2,827 2,909 95,800
2017/11/27 2,826 2,862 2,788 2,814 52,500
2017/11/24 2,790 2,860 2,774 2,850 63,900
2017/11/22 2,798 2,828 2,790 2,793 62,200
2017/11/21 2,757 2,791 2,747 2,770 47,600
2017/11/20 2,700 2,750 2,700 2,736 60,400
2017/11/17 2,595 2,719 2,595 2,691 96,800
2017/11/16 2,570 2,609 2,547 2,578 68,900
2017/11/15 2,640 2,666 2,570 2,578 73,300
2017/11/14 2,746 2,746 2,658 2,660 69,300
2017/11/13 2,728 2,790 2,722 2,777 41,300
2017/11/10 2,725 2,770 2,646 2,750 86,700
2017/11/09 2,799 2,800 2,721 2,754 45,900
2017/11/08 2,779 2,793 2,754 2,786 29,400
2017/11/07 2,750 2,769 2,719 2,765 52,800
2017/11/06 2,787 2,792 2,705 2,765 85,100
2017/11/02 2,832 2,832 2,777 2,812 80,900
2017/11/01 2,820 2,849 2,770 2,832 70,000
2017/10/31 2,799 2,839 2,736 2,801 177,800
2017/10/30 2,900 2,977 2,686 2,793 319,300
2017/10/27 2,858 2,905 2,855 2,900 53,700
2017/10/26 2,840 2,916 2,829 2,881 42,400
2017/10/25 2,894 2,945 2,853 2,856 93,300
2017/10/24 2,873 2,950 2,873 2,944 80,100
2017/10/23 2,870 2,892 2,833 2,874 63,500
2017/10/20 2,783 2,858 2,783 2,846 77,000
2017/10/19 2,833 2,833 2,766 2,825 57,700
2017/10/18 2,762 2,841 2,756 2,835 87,200
2017/10/17 2,825 2,827 2,741 2,752 47,600
2017/10/16 2,775 2,825 2,770 2,796 92,100
2017/10/13 2,667 2,773 2,654 2,755 137,300
2017/10/12 2,655 2,673 2,591 2,667 63,500
2017/10/11 2,680 2,680 2,636 2,645 55,300
2017/10/10 2,621 2,692 2,621 2,661 71,900
2017/10/06 2,646 2,649 2,589 2,617 82,500
2017/10/05 2,510 2,675 2,510 2,670 218,500
2017/10/04 2,490 2,535 2,481 2,528 43,500
2017/10/03 2,541 2,559 2,484 2,506 95,900
2017/10/02 2,525 2,571 2,494 2,565 43,400
2017/09/29 2,537 2,544 2,504 2,510 49,400
2017/09/28 2,548 2,554 2,515 2,534 32,500
2017/09/27 2,544 2,548 2,502 2,538 55,600
2017/09/26 2,580 2,589 2,557 2,588 72,700
2017/09/25 2,520 2,592 2,520 2,567 74,100
2017/09/22 2,545 2,558 2,484 2,511 63,700
2017/09/21 2,452 2,517 2,438 2,511 92,000
2017/09/20 2,500 2,500 2,439 2,450 60,300
2017/09/19 2,548 2,548 2,451 2,520 77,000
2017/09/15 2,403 2,524 2,400 2,498 85,000
2017/09/14 2,414 2,420 2,400 2,404 39,200
2017/09/13 2,421 2,436 2,400 2,416 23,900
2017/09/12 2,453 2,460 2,404 2,421 43,800
2017/09/11 2,458 2,471 2,438 2,444 33,000
2017/09/08 2,428 2,447 2,405 2,417 33,400
2017/09/07 2,440 2,456 2,402 2,418 21,500
2017/09/06 2,382 2,419 2,344 2,414 37,500
2017/09/05 2,527 2,527 2,408 2,418 54,000
2017/09/04 2,537 2,566 2,502 2,503 66,500
2017/09/01 2,511 2,571 2,511 2,539 55,400
2017/08/31 2,410 2,495 2,410 2,489 39,300
2017/08/30 2,397 2,436 2,392 2,422 31,300
2017/08/29 2,400 2,430 2,387 2,419 31,800
2017/08/28 2,445 2,455 2,410 2,423 45,300
2017/08/25 2,434 2,474 2,434 2,455 42,600
2017/08/24 2,423 2,459 2,420 2,434 50,300
2017/08/23 2,470 2,486 2,440 2,444 45,800
2017/08/22 2,452 2,507 2,440 2,458 43,700
2017/08/21 2,476 2,497 2,437 2,454 49,900
2017/08/18 2,531 2,540 2,484 2,484 54,600
2017/08/17 2,600 2,635 2,550 2,563 52,300
2017/08/16 2,613 2,623 2,557 2,559 23,900
2017/08/15 2,617 2,638 2,600 2,608 33,700
2017/08/14 2,541 2,604 2,520 2,567 72,800
2017/08/10 2,522 2,606 2,518 2,580 34,100
2017/08/09 2,598 2,598 2,536 2,552 36,500
2017/08/08 2,660 2,669 2,601 2,602 32,900
2017/08/07 2,600 2,665 2,600 2,660 98,900
2017/08/04 2,587 2,632 2,571 2,598 67,800
2017/08/03 2,552 2,609 2,551 2,578 50,200
2017/08/02 2,623 2,657 2,572 2,575 64,500
2017/08/01 2,790 2,797 2,580 2,623 123,800
2017/07/31 2,710 2,880 2,710 2,768 182,400
2017/07/28 2,698 2,699 2,642 2,666 47,300
2017/07/27 2,686 2,725 2,686 2,698 40,400
2017/07/26 2,735 2,740 2,658 2,683 37,000
2017/07/25 2,731 2,736 2,683 2,728 52,100
2017/07/24 2,733 2,747 2,702 2,737 43,600
2017/07/21 2,764 2,775 2,716 2,740 52,500
2017/07/20 2,721 2,799 2,721 2,775 52,100
2017/07/19 2,690 2,742 2,687 2,716 50,400
2017/07/18 2,702 2,714 2,642 2,695 72,300
2017/07/14 2,679 2,729 2,669 2,713 63,700
2017/07/13 2,700 2,700 2,629 2,647 43,500
2017/07/12 2,685 2,685 2,620 2,674 84,100
2017/07/11 2,560 2,658 2,549 2,658 90,700
2017/07/10 2,505 2,560 2,499 2,540 38,200
2017/07/07 2,560 2,560 2,503 2,505 67,100
2017/07/06 2,551 2,597 2,545 2,564 48,300
2017/07/05 2,512 2,573 2,488 2,571 81,200
2017/07/04 2,527 2,533 2,475 2,515 94,800
2017/07/03 2,633 2,633 2,522 2,536 101,000
2017/06/30 2,623 2,645 2,580 2,634 47,400
2017/06/29 2,668 2,700 2,642 2,652 44,500
2017/06/28 2,700 2,727 2,647 2,657 81,900
2017/06/27 2,715 2,725 2,618 2,666 100,400
2017/06/26 2,600 2,710 2,582 2,710 74,700
2017/06/23 2,550 2,626 2,550 2,590 81,400
2017/06/22 2,559 2,565 2,522 2,536 56,300
2017/06/21 2,532 2,576 2,529 2,563 74,700
2017/06/20 2,480 2,564 2,455 2,561 162,900
2017/06/19 2,400 2,460 2,399 2,460 105,200
2017/06/16 2,400 2,444 2,352 2,426 85,900
2017/06/15 2,330 2,399 2,326 2,391 66,500
2017/06/14 2,322 2,342 2,301 2,337 46,500
2017/06/13 2,283 2,333 2,283 2,327 40,900
2017/06/12 2,338 2,338 2,276 2,321 78,800
2017/06/09 2,378 2,392 2,354 2,372 69,700
2017/06/08 2,378 2,430 2,363 2,384 67,100
2017/06/07 2,412 2,412 2,345 2,378 61,100
2017/06/06 2,400 2,425 2,345 2,410 76,300
2017/06/05 2,288 2,390 2,287 2,380 74,200
2017/06/02 2,450 2,450 2,272 2,288 140,400
2017/06/01 2,412 2,469 2,376 2,428 97,600
2017/05/31 2,330 2,412 2,307 2,385 86,200
2017/05/30 2,339 2,345 2,284 2,298 58,000
2017/05/29 2,260 2,329 2,260 2,312 60,900
2017/05/26 2,200 2,284 2,189 2,252 73,200
2017/05/25 2,236 2,275 2,173 2,177 89,300
2017/05/24 2,130 2,234 2,116 2,233 103,200
2017/05/23 2,065 2,105 2,054 2,092 60,600
2017/05/22 2,006 2,059 2,006 2,053 40,100
2017/05/19 1,985 2,006 1,980 2,002 37,500
2017/05/18 2,008 2,017 1,969 1,970 41,300
2017/05/17 1,992 2,045 1,983 2,042 43,600
2017/05/16 2,030 2,073 2,004 2,011 38,100
2017/05/15 2,028 2,030 2,003 2,029 28,700
2017/05/12 2,040 2,090 2,020 2,028 73,800
2017/05/11 1,994 2,049 1,980 2,039 70,600
2017/05/10 1,951 2,000 1,951 1,976 71,700
2017/05/09 1,880 1,940 1,880 1,939 87,300
2017/05/08 1,819 1,899 1,813 1,880 100,800
2017/05/02 1,840 1,844 1,784 1,790 60,800
2017/05/01 1,800 1,879 1,800 1,829 138,200
2017/04/28 1,777 1,800 1,774 1,774 26,200
2017/04/27 1,758 1,778 1,758 1,776 26,200
2017/04/26 1,750 1,762 1,742 1,749 19,100
2017/04/25 1,734 1,744 1,721 1,737 13,200
2017/04/24 1,740 1,742 1,718 1,721 17,100
2017/04/21 1,698 1,733 1,690 1,719 17,600
2017/04/20 1,694 1,704 1,692 1,698 10,300
2017/04/19 1,689 1,717 1,689 1,694 15,400
2017/04/18 1,698 1,706 1,687 1,689 14,800
2017/04/17 1,670 1,707 1,670 1,690 17,800
2017/04/14 1,698 1,710 1,675 1,685 18,600
2017/04/13 1,693 1,716 1,681 1,708 19,900
2017/04/12 1,728 1,728 1,708 1,708 16,500
2017/04/11 1,770 1,770 1,724 1,744 26,400
2017/04/10 1,775 1,805 1,770 1,770 18,800
2017/04/07 1,782 1,803 1,778 1,788 29,000
2017/04/06 1,806 1,815 1,782 1,782 36,500
2017/04/05 1,800 1,825 1,800 1,806 18,500
2017/04/04 1,815 1,823 1,803 1,804 22,300
2017/04/03 1,805 1,837 1,805 1,825 21,500
2017/03/31 1,830 1,845 1,809 1,809 38,000
2017/03/30 1,841 1,850 1,832 1,840 22,600
2017/03/29 1,850 1,855 1,840 1,854 23,500
2017/03/28 1,882 1,887 1,858 1,877 58,300
2017/03/27 1,888 1,900 1,879 1,882 32,600
2017/03/24 1,840 1,886 1,833 1,881 39,700
2017/03/23 1,830 1,840 1,815 1,833 19,000
2017/03/22 1,805 1,835 1,805 1,830 23,800
2017/03/21 1,798 1,840 1,798 1,838 40,000
2017/03/17 1,787 1,816 1,787 1,810 27,000
2017/03/16 1,798 1,803 1,786 1,802 17,900
2017/03/15 1,824 1,824 1,800 1,800 16,500
2017/03/14 1,812 1,824 1,806 1,822 29,800
2017/03/13 1,800 1,816 1,800 1,812 17,700
2017/03/10 1,797 1,818 1,797 1,809 50,300
2017/03/09 1,777 1,785 1,770 1,785 17,500
2017/03/08 1,761 1,780 1,754 1,779 15,200
2017/03/07 1,760 1,779 1,754 1,777 16,800
2017/03/06 1,750 1,767 1,750 1,764 14,200
2017/03/03 1,760 1,773 1,751 1,756 12,700
2017/03/02 1,768 1,768 1,745 1,763 15,100
2017/03/01 1,741 1,763 1,726 1,754 12,900
2017/02/28 1,750 1,770 1,744 1,745 11,700
2017/02/27 1,764 1,764 1,736 1,750 16,500
2017/02/24 1,789 1,794 1,769 1,770 22,400
2017/02/23 1,759 1,788 1,759 1,781 40,000
2017/02/22 1,735 1,759 1,734 1,759 18,300
2017/02/21 1,732 1,741 1,732 1,737 19,400
2017/02/20 1,735 1,739 1,711 1,732 25,400
2017/02/17 1,726 1,762 1,708 1,753 33,900
2017/02/16 1,767 1,774 1,736 1,738 48,100
2017/02/15 1,793 1,800 1,787 1,790 28,800
2017/02/14 1,753 1,790 1,741 1,781 34,500
2017/02/13 1,759 1,779 1,735 1,753 31,800
2017/02/10 1,754 1,770 1,753 1,760 31,000
2017/02/09 1,779 1,779 1,740 1,754 28,200
2017/02/08 1,790 1,794 1,770 1,789 21,600
2017/02/07 1,811 1,820 1,786 1,793 38,300
2017/02/06 1,775 1,816 1,774 1,809 55,800
2017/02/03 1,740 1,770 1,728 1,761 29,000
2017/02/02 1,765 1,775 1,726 1,730 26,500
2017/02/01 1,730 1,769 1,692 1,759 58,000
2017/01/31 1,780 1,800 1,766 1,771 64,700
2017/01/30 1,737 1,780 1,721 1,780 42,100
2017/01/27 1,713 1,740 1,710 1,737 23,600
2017/01/26 1,720 1,730 1,702 1,713 18,800
2017/01/25 1,719 1,733 1,692 1,707 32,600
2017/01/24 1,660 1,700 1,653 1,700 29,900
2017/01/23 1,680 1,680 1,652 1,670 22,200
2017/01/20 1,680 1,697 1,660 1,691 19,400
2017/01/19 1,690 1,723 1,690 1,695 21,600
2017/01/18 1,680 1,685 1,657 1,676 21,300
2017/01/17 1,678 1,709 1,642 1,702 35,700
2017/01/16 1,716 1,750 1,678 1,683 63,500
2017/01/13 1,650 1,705 1,649 1,705 71,200
2017/01/12 1,627 1,650 1,603 1,649 41,200
2017/01/11 1,601 1,623 1,592 1,623 25,200
2017/01/10 1,618 1,626 1,603 1,607 15,900
2017/01/06 1,590 1,612 1,586 1,611 49,100
2017/01/05 1,571 1,596 1,548 1,587 43,200
2017/01/04 1,537 1,572 1,516 1,572 42,300
2016/12/30 1,500 1,521 1,488 1,517 17,700
2016/12/29 1,500 1,500 1,472 1,496 16,100
2016/12/28 1,493 1,501 1,485 1,501 25,000
2016/12/27 1,484 1,491 1,478 1,489 11,100
2016/12/26 1,504 1,504 1,418 1,481 32,200
2016/12/22 1,490 1,500 1,485 1,494 14,500
2016/12/21 1,503 1,510 1,494 1,500 12,000
2016/12/20 1,502 1,503 1,490 1,503 22,800
2016/12/19 1,510 1,514 1,497 1,503 23,200
2016/12/16 1,500 1,510 1,490 1,509 19,700
2016/12/15 1,492 1,526 1,480 1,498 39,300
2016/12/14 1,522 1,522 1,492 1,502 24,100
2016/12/13 1,499 1,549 1,496 1,531 65,100
2016/12/12 1,425 1,492 1,420 1,492 60,000
2016/12/09 1,400 1,414 1,400 1,414 25,100
2016/12/08 1,400 1,402 1,390 1,400 20,300
2016/12/07 1,407 1,407 1,385 1,397 17,800
2016/12/06 1,399 1,408 1,390 1,403 22,900
2016/12/05 1,411 1,413 1,390 1,400 17,000
2016/12/02 1,441 1,441 1,405 1,411 27,100
2016/12/01 1,400 1,442 1,400 1,440 44,700
2016/11/30 1,398 1,400 1,388 1,393 17,000
2016/11/29 1,380 1,399 1,372 1,399 35,000
2016/11/28 1,343 1,375 1,335 1,375 36,000
2016/11/25 1,338 1,339 1,320 1,332 14,900
2016/11/24 1,339 1,342 1,332 1,339 15,600
2016/11/22 1,301 1,340 1,301 1,338 24,800
2016/11/21 1,320 1,325 1,313 1,315 9,100
2016/11/18 1,337 1,344 1,318 1,318 15,000
2016/11/17 1,338 1,345 1,323 1,338 25,200
2016/11/16 1,310 1,340 1,303 1,337 27,400
2016/11/15 1,305 1,305 1,288 1,302 12,500
2016/11/14 1,297 1,320 1,296 1,307 13,200
2016/11/11 1,288 1,314 1,283 1,299 27,800
2016/11/10 1,280 1,301 1,275 1,288 21,700
2016/11/09 1,280 1,310 1,241 1,254 34,800
2016/11/08 1,271 1,278 1,268 1,276 8,600
2016/11/07 1,251 1,268 1,251 1,263 13,700
2016/11/04 1,270 1,271 1,253 1,256 18,400
2016/11/02 1,288 1,301 1,286 1,288 13,400
2016/11/01 1,294 1,312 1,284 1,310 12,500
2016/10/31 1,301 1,319 1,293 1,296 21,900
2016/10/28 1,311 1,336 1,306 1,317 37,700
2016/10/27 1,333 1,350 1,310 1,325 55,700
2016/10/26 1,310 1,338 1,305 1,329 52,200
2016/10/25 1,272 1,304 1,272 1,304 77,600
2016/10/24 1,234 1,243 1,232 1,242 9,300
2016/10/21 1,235 1,241 1,225 1,229 12,900
2016/10/20 1,230 1,235 1,223 1,235 12,300
2016/10/19 1,223 1,231 1,220 1,231 9,800
2016/10/18 1,224 1,229 1,221 1,227 9,400
2016/10/17 1,218 1,229 1,212 1,221 17,400
2016/10/14 1,222 1,224 1,217 1,222 7,000
2016/10/13 1,209 1,223 1,209 1,222 12,600
2016/10/12 1,206 1,216 1,200 1,202 10,200
2016/10/11 1,223 1,223 1,196 1,206 15,900
2016/10/07 1,211 1,212 1,200 1,212 11,700
2016/10/06 1,214 1,219 1,205 1,216 17,700
2016/10/05 1,196 1,212 1,188 1,212 16,100
2016/10/04 1,204 1,204 1,189 1,197 11,200
2016/10/03 1,193 1,219 1,185 1,198 27,300
2016/09/30 1,204 1,221 1,192 1,196 17,000
2016/09/29 1,221 1,229 1,210 1,222 14,700
2016/09/28 1,210 1,226 1,196 1,221 20,800
2016/09/27 1,208 1,235 1,200 1,235 65,600
2016/09/26 1,218 1,220 1,207 1,218 28,300
2016/09/23 1,198 1,218 1,191 1,210 36,200
2016/09/21 1,167 1,195 1,167 1,195 18,500

このページの先頭へ