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
2004/12/30 1,250 1,255 1,221 1,238 17,500
2004/12/29 1,250 1,250 1,221 1,240 15,400
2004/12/28 1,240 1,250 1,237 1,242 27,900
2004/12/27 1,220 1,249 1,220 1,237 28,300
2004/12/24 1,216 1,239 1,211 1,217 42,200
2004/12/22 1,210 1,220 1,210 1,216 21,800
2004/12/21 1,200 1,219 1,200 1,206 27,200
2004/12/20 1,171 1,190 1,171 1,182 18,200
2004/12/17 1,167 1,180 1,152 1,170 17,300
2004/12/16 1,191 1,191 1,150 1,159 28,100
2004/12/15 1,160 1,180 1,154 1,171 29,800
2004/12/14 1,200 1,200 1,160 1,190 17,200
2004/12/13 1,189 1,220 1,185 1,188 23,600
2004/12/10 1,185 1,219 1,169 1,184 71,300
2004/12/09 1,221 1,260 1,218 1,245 44,200
2004/12/08 1,222 1,222 1,210 1,212 7,700
2004/12/07 1,245 1,251 1,221 1,221 15,100
2004/12/06 1,268 1,268 1,245 1,245 8,000
2004/12/03 1,283 1,287 1,267 1,269 10,600
2004/12/02 1,260 1,283 1,249 1,283 14,200
2004/12/01 1,219 1,259 1,219 1,241 10,800
2004/11/30 1,293 1,293 1,274 1,279 3,400
2004/11/29 1,272 1,300 1,271 1,296 7,900
2004/11/26 1,284 1,315 1,284 1,291 8,300
2004/11/25 1,272 1,310 1,265 1,282 12,400
2004/11/24 1,308 1,331 1,274 1,292 12,000
2004/11/22 1,303 1,322 1,270 1,308 14,200
2004/11/19 1,324 1,328 1,279 1,302 12,500
2004/11/18 1,315 1,339 1,305 1,305 11,100
2004/11/17 1,307 1,321 1,307 1,312 10,500
2004/11/16 1,341 1,341 1,306 1,306 13,600
2004/11/15 1,296 1,338 1,296 1,330 23,200
2004/11/12 1,289 1,308 1,286 1,296 19,800
2004/11/11 1,301 1,315 1,280 1,288 27,400
2004/11/10 1,285 1,322 1,285 1,300 12,800
2004/11/09 1,301 1,305 1,280 1,288 30,100
2004/11/08 1,301 1,308 1,290 1,301 18,700
2004/11/05 1,269 1,296 1,269 1,294 12,600
2004/11/04 1,280 1,280 1,229 1,269 21,800
2004/11/02 1,250 1,279 1,245 1,277 17,500
2004/11/01 1,209 1,251 1,200 1,241 21,100
2004/10/29 1,162 1,200 1,160 1,189 19,600
2004/10/28 1,200 1,200 1,165 1,185 10,000
2004/10/27 1,188 1,190 1,167 1,175 9,300
2004/10/26 1,201 1,220 1,160 1,203 11,600
2004/10/25 1,235 1,236 1,212 1,221 4,700
2004/10/22 1,230 1,253 1,230 1,235 5,000
2004/10/21 1,242 1,242 1,230 1,230 6,600
2004/10/20 1,250 1,251 1,240 1,240 10,500
2004/10/19 1,272 1,276 1,272 1,272 3,000
2004/10/18 1,275 1,275 1,250 1,252 5,200
2004/10/15 1,270 1,275 1,242 1,263 11,400
2004/10/14 1,296 1,297 1,272 1,280 12,400
2004/10/13 1,315 1,315 1,292 1,296 4,800
2004/10/12 1,320 1,320 1,288 1,296 10,600
2004/10/08 1,303 1,320 1,302 1,306 10,100
2004/10/07 1,319 1,319 1,298 1,310 30,600
2004/10/06 1,302 1,320 1,295 1,311 30,200
2004/10/05 1,325 1,326 1,300 1,320 21,900
2004/10/04 1,309 1,332 1,308 1,331 15,700
2004/10/01 1,275 1,320 1,275 1,320 48,200
2004/09/30 1,341 1,341 1,313 1,313 13,000
2004/09/29 1,335 1,340 1,305 1,340 49,000
2004/09/28 1,342 1,342 1,342 1,342 1,000
2004/09/27 1,363 1,364 1,342 1,342 9,000
2004/09/24 1,383 1,401 1,372 1,373 29,000
2004/09/22 1,415 1,415 1,400 1,402 15,000
2004/09/21 1,415 1,415 1,415 1,415 2,000
2004/09/17 1,419 1,439 1,416 1,416 14,000
2004/09/16 1,397 1,409 1,397 1,400 13,000
2004/09/15 1,439 1,439 1,401 1,402 9,000
2004/09/14 1,418 1,438 1,418 1,422 6,000
2004/09/13 1,376 1,411 1,376 1,401 33,000
2004/09/10 1,394 1,396 1,390 1,396 43,000
2004/09/09 1,402 1,414 1,395 1,395 19,000
2004/09/08 1,402 1,409 1,377 1,409 26,000
2004/09/07 1,372 1,400 1,365 1,365 39,000
2004/09/06 1,375 1,375 1,360 1,365 27,000
2004/09/03 1,377 1,384 1,371 1,375 30,000
2004/09/02 1,414 1,414 1,370 1,371 51,000
2004/09/01 1,409 1,419 1,409 1,413 5,000
2004/08/31 1,409 1,409 1,409 1,409 3,000
2004/08/30 1,440 1,440 1,401 1,410 11,000
2004/08/27 1,412 1,412 1,397 1,400 22,000
2004/08/26 1,431 1,433 1,412 1,412 55,000
2004/08/25 1,409 1,433 1,409 1,431 3,000
2004/08/24 1,431 1,431 1,427 1,427 7,000
2004/08/23 1,435 1,450 1,427 1,427 18,000
2004/08/20 1,407 1,420 1,405 1,415 9,000
2004/08/19 1,419 1,420 1,402 1,405 18,000
2004/08/18 1,401 1,429 1,399 1,400 28,000
2004/08/17 1,399 1,400 1,370 1,400 20,000
2004/08/16 1,399 1,399 1,380 1,390 21,000
2004/08/13 1,381 1,399 1,373 1,399 42,000
2004/08/12 1,380 1,385 1,371 1,380 14,000
2004/08/11 1,390 1,390 1,370 1,380 12,000
2004/08/10 1,341 1,350 1,341 1,342 13,000
2004/08/09 1,340 1,340 1,335 1,340 18,000
2004/08/06 1,340 1,340 1,335 1,340 18,000
2004/08/05 1,333 1,340 1,323 1,340 9,000
2004/08/04 1,340 1,340 1,325 1,330 7,000
2004/08/03 1,321 1,340 1,321 1,340 24,000
2004/08/02 1,324 1,326 1,320 1,322 6,000
2004/07/30 1,312 1,325 1,311 1,324 12,000
2004/07/29 1,315 1,315 1,310 1,311 8,000
2004/07/28 1,334 1,334 1,312 1,329 10,000
2004/07/27 1,320 1,335 1,315 1,315 8,000
2004/07/26 1,332 1,337 1,320 1,323 11,000
2004/07/23 1,357 1,357 1,337 1,337 5,000
2004/07/22 1,350 1,350 1,327 1,337 20,000
2004/07/21 1,326 1,338 1,319 1,338 14,000
2004/07/20 1,374 1,374 1,365 1,365 5,000
2004/07/16 1,329 1,345 1,329 1,334 12,000
2004/07/15 1,331 1,332 1,312 1,329 7,000
2004/07/14 1,362 1,362 1,331 1,331 11,000
2004/07/13 1,333 1,342 1,322 1,342 8,000
2004/07/12 1,321 1,321 1,319 1,319 8,000
2004/07/09 1,311 1,332 1,311 1,330 13,000
2004/07/08 1,324 1,350 1,313 1,313 15,000
2004/07/07 1,329 1,330 1,311 1,324 11,000
2004/07/06 1,342 1,348 1,328 1,337 15,000
2004/07/05 1,390 1,390 1,357 1,362 15,000
2004/07/02 1,380 1,389 1,372 1,389 11,000
2004/07/01 1,400 1,400 1,394 1,395 11,000
2004/06/30 1,400 1,420 1,400 1,400 26,000
2004/06/29 1,386 1,405 1,386 1,397 38,000
2004/06/28 1,360 1,375 1,360 1,375 19,000
2004/06/25 1,338 1,340 1,333 1,340 26,000
2004/06/24 1,332 1,360 1,332 1,336 19,000
2004/06/23 1,336 1,346 1,327 1,331 24,000
2004/06/22 1,337 1,344 1,331 1,331 26,000
2004/06/21 1,326 1,350 1,326 1,336 18,000
2004/06/18 1,337 1,338 1,320 1,326 22,000
2004/06/17 1,321 1,336 1,320 1,336 11,000
2004/06/16 1,320 1,320 1,320 1,320 6,000
2004/06/15 1,327 1,327 1,300 1,301 14,000
2004/06/14 1,322 1,345 1,322 1,325 12,000
2004/06/11 1,331 1,351 1,300 1,322 67,000
2004/06/10 1,350 1,350 1,350 1,350 2,000
2004/06/09 1,340 1,350 1,300 1,324 27,000
2004/06/08 1,377 1,377 1,320 1,320 20,000
2004/06/07 1,282 1,350 1,282 1,346 31,000
2004/06/04 1,281 1,282 1,274 1,280 34,000
2004/06/03 1,285 1,288 1,280 1,280 9,000
2004/06/02 1,273 1,300 1,273 1,282 23,000
2004/06/01 1,290 1,310 1,271 1,272 25,000
2004/05/31 1,300 1,300 1,270 1,270 12,000
2004/05/28 1,270 1,287 1,260 1,267 22,000
2004/05/27 1,271 1,273 1,262 1,269 27,000
2004/05/26 1,270 1,280 1,270 1,270 12,000
2004/05/25 1,261 1,272 1,261 1,270 16,000
2004/05/24 1,290 1,291 1,280 1,281 21,000
2004/05/21 1,278 1,290 1,270 1,290 16,000
2004/05/20 1,300 1,300 1,269 1,278 22,000
2004/05/19 1,269 1,275 1,250 1,274 22,000
2004/05/18 1,261 1,270 1,249 1,249 55,000
2004/05/17 1,256 1,298 1,229 1,241 93,000
2004/05/14 1,300 1,300 1,255 1,261 42,000
2004/05/13 1,289 1,289 1,260 1,263 54,000
2004/05/12 1,283 1,289 1,267 1,289 58,000
2004/05/11 1,270 1,292 1,255 1,271 70,000
2004/05/10 1,350 1,375 1,305 1,310 80,000
2004/05/07 1,350 1,380 1,345 1,351 51,000
2004/05/06 1,400 1,408 1,360 1,360 64,000
2004/04/30 1,399 1,416 1,360 1,393 76,000
2004/04/28 1,445 1,460 1,428 1,433 33,000
2004/04/27 1,445 1,465 1,445 1,449 34,000
2004/04/26 1,490 1,490 1,445 1,465 68,000
2004/04/23 1,515 1,519 1,492 1,501 81,000
2004/04/22 1,516 1,539 1,510 1,519 85,000
2004/04/21 1,491 1,514 1,491 1,514 103,000
2004/04/20 1,486 1,500 1,486 1,489 106,000
2004/04/19 1,500 1,500 1,480 1,486 29,000
2004/04/16 1,499 1,499 1,465 1,483 49,000
2004/04/15 1,480 1,500 1,453 1,464 95,000
2004/04/14 1,466 1,480 1,463 1,480 37,000
2004/04/13 1,450 1,475 1,437 1,466 56,000
2004/04/12 1,435 1,450 1,420 1,431 81,000
2004/04/09 1,418 1,436 1,410 1,419 137,000
2004/04/08 1,411 1,422 1,391 1,422 35,000
2004/04/07 1,420 1,432 1,411 1,430 60,000
2004/04/06 1,480 1,480 1,400 1,429 71,000
2004/04/05 1,440 1,492 1,430 1,460 117,000
2004/04/02 1,399 1,440 1,390 1,410 92,000
2004/04/01 1,337 1,389 1,335 1,380 114,000
2004/03/31 1,306 1,330 1,305 1,330 45,000
2004/03/30 1,340 1,340 1,292 1,303 55,000
2004/03/29 1,376 1,376 1,310 1,325 29,000
2004/03/26 1,302 1,345 1,295 1,337 43,000
2004/03/25 1,285 1,320 1,285 1,298 48,000
2004/03/24 1,285 1,307 1,285 1,293 49,000
2004/03/23 1,257 1,300 1,255 1,283 133,000
2004/03/22 1,299 1,329 1,297 1,297 129,000
2004/03/19 1,359 1,372 1,327 1,335 89,000
2004/03/18 1,382 1,395 1,371 1,378 35,000
2004/03/17 1,371 1,386 1,371 1,382 68,000
2004/03/16 1,390 1,390 1,377 1,380 51,000
2004/03/15 1,399 1,409 1,375 1,408 68,000
2004/03/12 1,425 1,440 1,401 1,419 115,000
2004/03/11 1,402 1,440 1,400 1,425 59,000
2004/03/10 1,391 1,420 1,390 1,420 105,000
2004/03/09 1,380 1,400 1,315 1,390 107,000
2004/03/08 1,434 1,450 1,402 1,402 92,000
2004/03/05 1,357 1,399 1,357 1,394 133,000
2004/03/04 1,350 1,369 1,330 1,358 153,000
2004/03/03 1,300 1,349 1,300 1,340 190,000
2004/03/02 1,298 1,320 1,275 1,299 223,000
2004/03/01 1,269 1,350 1,249 1,281 265,000
2004/02/27 1,139 1,220 1,139 1,209 196,000
2004/02/26 1,139 1,140 1,135 1,140 77,000
2004/02/25 1,142 1,145 1,138 1,142 58,000
2004/02/24 1,148 1,148 1,135 1,142 88,000
2004/02/23 1,123 1,160 1,120 1,150 155,000
2004/02/20 1,117 1,153 1,107 1,150 343,000
2004/02/19 1,174 1,175 1,129 1,135 283,000
2004/02/18 1,176 1,185 1,140 1,179 183,000
2004/02/17 1,131 1,166 1,131 1,165 224,000
2004/02/16 1,106 1,130 1,106 1,130 165,000
2004/02/13 1,085 1,110 1,083 1,104 184,000
2004/02/12 1,060 1,081 1,058 1,075 314,000
2004/02/10 1,025 1,070 1,025 1,051 186,000
2004/02/09 1,003 1,027 1,003 1,020 144,000
2004/02/06 990 1,008 989 1,003 161,000
2004/02/05 980 990 980 986 136,000
2004/02/04 1,000 1,025 975 1,000 435,000
2004/02/03 940 982 930 975 533,000
2004/02/02 875 945 875 940 362,000
2004/01/30 856 889 856 872 80,000
2004/01/29 869 870 840 855 27,000
2004/01/28 858 881 857 871 150,000
2004/01/27 833 855 833 850 45,000
2004/01/26 836 837 830 832 26,000
2004/01/23 829 839 827 835 32,000
2004/01/22 824 826 824 824 33,000
2004/01/21 821 827 820 824 8,000
2004/01/20 825 825 820 822 21,000
2004/01/19 825 825 820 820 21,000
2004/01/16 805 809 805 805 27,000
2004/01/15 808 808 800 805 198,000
2004/01/14 810 815 808 808 116,000
2004/01/13 820 822 814 814 137,000
2004/01/09 820 822 817 817 214,000
2004/01/08 820 822 818 822 46,000
2004/01/07 816 828 816 828 57,000
2004/01/06 825 830 822 822 60,000
2004/01/05 825 826 821 822 54,000

このページの先頭へ