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
1999/12/30 511 512 511 512 3,000
1999/12/29 510 511 510 511 11,000
1999/12/28 520 520 510 510 5,000
1999/12/27 541 541 531 531 6,000
1999/12/24 550 551 541 541 31,000
1999/12/22 580 580 549 550 78,000
1999/12/21 560 581 560 581 5,000
1999/12/20 571 600 560 560 162,000
1999/12/17 595 595 571 571 13,000
1999/12/16 600 600 585 595 21,000
1999/12/15 605 605 600 600 5,000
1999/12/14 599 610 590 605 186,000
1999/12/13 603 603 599 599 10,000
1999/12/10 592 604 592 604 39,000
1999/12/09 610 620 600 600 31,000
1999/12/08 649 649 611 620 9,000
1999/12/07 645 650 639 649 30,000
1999/12/06 645 646 645 646 2,000
1999/12/03 680 681 646 646 15,000
1999/12/02 660 675 650 671 19,000
1999/12/01 645 651 645 651 6,000
1999/11/30 649 649 640 645 10,000
1999/11/29 654 663 654 663 16,000
1999/11/26 668 668 650 657 13,000
1999/11/25 700 700 600 669 14,000
1999/11/24 715 715 700 700 7,000
1999/11/22 715 716 715 715 17,000
1999/11/19 700 705 700 705 9,000
1999/11/18 710 710 702 705 35,000
1999/11/17 699 703 699 703 41,000
1999/11/16 700 701 698 699 20,000
1999/11/15 710 710 629 700 36,000
1999/11/12 730 745 720 721 29,000
1999/11/11 731 750 730 730 24,000
1999/11/10 730 730 723 723 35,000
1999/11/09 731 739 720 730 17,000
1999/11/08 761 761 730 730 18,000
1999/11/05 735 761 735 761 26,000
1999/11/04 754 755 735 735 25,000
1999/11/02 731 754 731 754 6,000
1999/11/01 740 740 730 730 12,000
1999/10/29 750 753 750 753 3,000
1999/10/28 749 750 749 750 9,000
1999/10/27 748 749 748 749 5,000
1999/10/26 746 748 746 748 7,000
1999/10/25 780 780 740 745 8,000
1999/10/22 770 800 770 800 3,000
1999/10/21 770 770 760 770 6,000
1999/10/20 817 817 812 812 5,000
1999/10/19 817 817 815 815 3,000
1999/10/18 800 800 777 777 59,000
1999/10/15 799 801 799 800 10,000
1999/10/14 809 809 799 799 4,000
1999/10/13 817 818 817 817 6,000
1999/10/12 785 803 785 803 16,000
1999/10/08 776 781 776 780 5,000
1999/10/07 796 800 775 775 9,000
1999/10/06 795 796 795 796 4,000
1999/10/05 782 850 782 820 14,000
1999/10/04 730 772 729 772 77,000
1999/10/01 728 729 720 729 51,000
1999/09/30 733 740 720 740 39,000
1999/09/29 730 731 723 723 17,000
1999/09/28 721 722 721 722 2,000
1999/09/27 732 732 720 720 19,000
1999/09/24 750 755 729 731 62,000
1999/09/22 800 801 780 783 56,000
1999/09/21 809 819 803 803 35,000
1999/09/20 819 819 808 809 18,000
1999/09/17 802 810 800 809 35,000
1999/09/16 825 825 810 824 40,000
1999/09/14 829 829 805 825 10,000
1999/09/13 806 835 805 834 73,000
1999/09/10 805 805 792 800 92,000
1999/09/09 802 802 790 790 23,000
1999/09/08 805 807 800 802 43,000
1999/09/07 851 851 821 821 14,000
1999/09/06 831 851 831 851 6,000
1999/09/03 842 890 842 851 45,000
1999/09/02 883 889 836 862 41,000
1999/09/01 850 880 850 880 58,000
1999/08/31 804 846 804 846 32,000
1999/08/30 830 830 824 824 9,000
1999/08/27 865 865 859 860 23,000
1999/08/26 865 865 854 859 28,000
1999/08/25 843 855 843 855 46,000
1999/08/24 855 855 845 848 24,000
1999/08/23 831 855 831 855 19,000
1999/08/20 890 890 855 855 29,000
1999/08/19 870 879 865 865 36,000
1999/08/18 870 870 860 870 37,000
1999/08/17 830 850 830 850 31,000
1999/08/16 835 840 830 830 9,000
1999/08/13 835 835 835 835 3,000
1999/08/11 838 840 835 835 20,000
1999/08/10 830 850 830 835 29,000
1999/08/09 816 830 816 830 10,000
1999/08/06 775 819 775 819 26,000
1999/08/05 770 770 751 765 21,000
1999/08/04 760 780 760 770 9,000
1999/08/03 800 800 750 755 10,000
1999/08/02 800 801 797 800 12,000
1999/07/30 821 821 815 820 13,000
1999/07/29 810 820 810 820 37,000
1999/07/28 800 803 800 803 5,000
1999/07/27 801 802 800 800 8,000
1999/07/26 817 818 817 818 9,000
1999/07/23 820 820 815 817 12,000
1999/07/22 831 832 831 832 8,000
1999/07/21 850 850 831 832 16,000
1999/07/19 860 877 850 850 10,000
1999/07/16 845 852 845 852 9,000
1999/07/15 831 835 830 835 8,000
1999/07/14 846 860 845 850 13,000
1999/07/13 850 850 840 840 4,000
1999/07/12 845 870 845 860 20,000
1999/07/09 830 835 830 830 36,000
1999/07/08 830 830 820 820 28,000
1999/07/07 830 835 829 830 12,000
1999/07/06 835 845 830 845 24,000
1999/07/05 831 840 831 840 8,000
1999/07/02 855 860 850 850 15,000
1999/07/01 820 835 820 835 22,000
1999/06/30 810 840 810 825 43,000
1999/06/29 850 850 790 801 122,000
1999/06/28 881 881 840 850 11,000
1999/06/25 899 899 881 881 7,000
1999/06/24 917 917 890 900 35,000
1999/06/23 940 950 916 918 30,000
1999/06/22 910 960 908 950 110,000
1999/06/21 900 911 900 910 40,000
1999/06/18 915 915 900 900 52,000
1999/06/17 899 900 890 900 88,000
1999/06/16 900 905 890 900 95,000
1999/06/15 865 888 855 888 42,000
1999/06/14 859 859 825 825 13,000
1999/06/11 880 880 810 820 41,000
1999/06/10 874 875 871 872 9,000
1999/06/09 870 874 865 874 26,000
1999/06/08 856 870 855 869 13,000
1999/06/07 850 870 850 851 28,000
1999/06/04 830 860 830 850 19,000
1999/06/03 830 830 830 830 11,000
1999/06/02 830 831 830 830 15,000
1999/06/01 838 839 829 830 16,000
1999/05/31 852 853 852 853 11,000
1999/05/28 850 855 850 852 22,000
1999/05/27 865 870 865 865 34,000
1999/05/26 862 865 852 855 17,000
1999/05/25 860 870 860 862 39,000
1999/05/24 860 865 850 860 50,000
1999/05/21 840 865 840 865 29,000
1999/05/20 860 860 847 850 22,000
1999/05/19 849 858 849 855 31,000
1999/05/18 855 855 845 850 112,000
1999/05/17 870 870 841 850 152,000
1999/05/14 830 835 821 830 48,000
1999/05/13 835 835 830 830 50,000
1999/05/12 830 840 830 830 77,000
1999/05/11 829 829 815 828 83,000
1999/05/10 807 830 807 829 24,000
1999/05/07 788 820 788 807 17,000
1999/05/06 829 829 780 785 7,000
1999/04/30 815 815 799 800 17,000
1999/04/28 821 821 811 815 9,000
1999/04/27 840 840 800 831 11,000
1999/04/26 830 840 810 840 46,000
1999/04/23 800 830 800 830 49,000
1999/04/22 782 805 781 798 52,000
1999/04/21 811 811 800 800 12,000
1999/04/20 820 820 803 810 21,000
1999/04/19 800 803 800 803 22,000
1999/04/16 835 835 800 800 19,000
1999/04/15 832 850 832 840 49,000
1999/04/14 830 830 790 830 12,000
1999/04/13 850 850 830 840 38,000
1999/04/12 850 850 840 850 51,000
1999/04/09 837 859 830 850 102,000
1999/04/08 811 840 810 830 75,000
1999/04/07 799 810 794 810 106,000
1999/04/06 780 800 775 800 198,000
1999/04/05 750 770 749 770 48,000
1999/04/02 769 780 746 750 118,000
1999/04/01 680 755 680 754 91,000
1999/03/31 680 680 660 680 13,000
1999/03/30 674 674 650 651 9,000
1999/03/29 644 650 644 650 18,000
1999/03/26 646 646 642 643 40,000
1999/03/25 646 649 645 645 23,000
1999/03/24 661 661 645 645 13,000
1999/03/23 667 667 650 661 11,000
1999/03/19 664 670 664 666 9,000
1999/03/18 640 665 640 664 70,000
1999/03/17 680 680 643 643 38,000
1999/03/16 690 690 679 685 12,000
1999/03/15 700 700 682 692 17,000
1999/03/12 700 715 700 702 185,000
1999/03/11 709 710 670 700 26,000
1999/03/10 710 715 699 710 196,000
1999/03/09 707 716 707 712 50,000
1999/03/08 689 715 689 708 79,000
1999/03/05 644 680 644 680 91,000
1999/03/04 640 655 640 645 88,000
1999/03/03 600 650 600 648 59,000
1999/03/02 601 601 595 600 55,000
1999/03/01 610 610 590 600 33,000
1999/02/26 596 620 596 605 26,000
1999/02/25 599 599 590 593 15,000
1999/02/24 600 600 590 600 37,000
1999/02/23 574 620 560 601 52,000
1999/02/22 600 600 580 585 17,000
1999/02/19 574 599 574 590 57,000
1999/02/18 570 570 550 564 17,000
1999/02/17 580 580 570 570 10,000
1999/02/16 591 593 585 585 18,000
1999/02/15 586 595 585 590 19,000
1999/02/12 570 599 570 582 39,000
1999/02/10 560 566 550 566 14,000
1999/02/09 560 560 560 560 21,000
1999/02/08 535 560 535 560 16,000
1999/02/05 540 540 530 531 24,000
1999/02/04 560 560 540 540 22,000
1999/02/03 560 575 551 560 96,000
1999/02/02 560 560 550 560 102,000
1999/02/01 481 481 480 480 5,000
1999/01/29 475 480 475 479 10,000
1999/01/28 470 471 466 470 12,000
1999/01/27 465 470 465 470 9,000
1999/01/26 470 472 465 465 17,000
1999/01/25 469 470 469 470 7,000
1999/01/22 460 460 460 460 2,000
1999/01/21 460 460 460 460 4,000
1999/01/20 469 469 457 469 6,000
1999/01/19 470 470 470 470 5,000
1999/01/18 460 460 450 450 6,000
1999/01/14 455 474 455 460 7,000
1999/01/13 470 470 445 445 6,000
1999/01/12 460 470 460 470 11,000
1999/01/11 460 460 460 460 24,000
1999/01/08 460 460 459 460 19,000
1999/01/07 455 460 455 460 15,000
1999/01/06 452 460 452 455 3,000
1999/01/05 467 467 443 451 11,000
1999/01/04 467 467 450 450 3,000

このページの先頭へ