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
2008/12/30 1,186 1,225 1,156 1,225 9,400
2008/12/29 1,196 1,218 1,189 1,218 9,800
2008/12/26 1,189 1,197 1,178 1,189 8,700
2008/12/25 1,193 1,200 1,165 1,174 4,700
2008/12/24 1,198 1,198 1,170 1,182 10,700
2008/12/22 1,166 1,197 1,153 1,197 9,400
2008/12/19 1,154 1,159 1,147 1,150 3,800
2008/12/18 1,175 1,190 1,152 1,152 13,700
2008/12/17 1,177 1,177 1,155 1,177 9,600
2008/12/16 1,163 1,174 1,131 1,174 3,600
2008/12/15 1,180 1,197 1,112 1,161 22,000
2008/12/12 1,180 1,180 1,138 1,154 22,400
2008/12/11 1,140 1,170 1,140 1,169 11,800
2008/12/10 1,136 1,176 1,131 1,140 8,400
2008/12/09 1,151 1,174 1,133 1,156 5,200
2008/12/08 1,113 1,178 1,110 1,170 15,500
2008/12/05 1,186 1,186 1,126 1,127 14,800
2008/12/04 1,187 1,187 1,150 1,166 14,000
2008/12/03 1,154 1,169 1,115 1,167 14,900
2008/12/02 1,163 1,163 1,102 1,116 8,900
2008/12/01 1,199 1,199 1,150 1,183 8,000
2008/11/28 1,189 1,200 1,165 1,199 12,000
2008/11/27 1,170 1,194 1,168 1,194 7,000
2008/11/26 1,150 1,170 1,150 1,160 14,500
2008/11/25 1,190 1,190 1,141 1,170 13,600
2008/11/21 1,119 1,154 1,101 1,154 10,700
2008/11/20 1,197 1,197 1,100 1,166 9,800
2008/11/19 1,180 1,199 1,159 1,199 6,400
2008/11/18 1,140 1,188 1,129 1,167 8,000
2008/11/17 1,102 1,145 1,101 1,120 4,200
2008/11/14 1,170 1,170 1,125 1,141 6,200
2008/11/13 1,050 1,110 1,049 1,110 5,600
2008/11/12 1,148 1,153 1,110 1,131 4,000
2008/11/11 1,185 1,185 1,137 1,174 5,100
2008/11/10 1,181 1,192 1,154 1,169 8,500
2008/11/07 1,191 1,197 1,151 1,162 13,000
2008/11/06 1,192 1,209 1,192 1,201 9,200
2008/11/05 1,201 1,210 1,169 1,210 17,900
2008/11/04 1,160 1,200 1,150 1,200 9,000
2008/10/31 1,174 1,207 1,148 1,174 23,500
2008/10/30 1,144 1,175 1,125 1,155 14,000
2008/10/29 1,099 1,140 1,046 1,138 17,600
2008/10/28 951 1,024 951 1,024 16,200
2008/10/27 1,012 1,070 975 980 7,700
2008/10/24 1,098 1,100 1,014 1,032 12,800
2008/10/23 1,086 1,086 1,012 1,066 16,100
2008/10/22 1,196 1,197 1,146 1,146 9,600
2008/10/21 1,175 1,209 1,150 1,196 13,800
2008/10/20 1,070 1,177 1,070 1,177 12,600
2008/10/17 1,012 1,050 1,012 1,050 13,300
2008/10/16 975 1,045 959 1,002 17,300
2008/10/15 975 995 969 995 20,000
2008/10/14 895 895 895 895 3,200
2008/10/10 820 836 789 795 12,500
2008/10/09 902 910 860 889 20,200
2008/10/08 998 1,019 945 952 13,000
2008/10/07 1,070 1,070 1,002 1,016 15,200
2008/10/06 1,118 1,165 1,088 1,090 11,100
2008/10/03 1,132 1,143 1,129 1,131 5,600
2008/10/02 1,159 1,178 1,130 1,130 11,100
2008/10/01 1,191 1,199 1,160 1,189 9,800
2008/09/30 1,150 1,190 1,130 1,190 10,900
2008/09/29 1,185 1,202 1,168 1,188 12,200
2008/09/26 1,188 1,197 1,152 1,166 30,000
2008/09/25 1,189 1,209 1,189 1,199 9,500
2008/09/24 1,221 1,245 1,202 1,220 24,400
2008/09/22 1,300 1,300 1,222 1,222 15,000
2008/09/19 1,252 1,280 1,230 1,280 27,900
2008/09/18 1,229 1,280 1,201 1,272 13,000
2008/09/17 1,234 1,240 1,190 1,239 15,700
2008/09/16 1,208 1,226 1,190 1,203 15,700
2008/09/12 1,274 1,274 1,244 1,248 20,000
2008/09/11 1,267 1,287 1,245 1,255 9,600
2008/09/10 1,243 1,289 1,243 1,266 13,400
2008/09/09 1,265 1,269 1,250 1,269 5,400
2008/09/08 1,266 1,310 1,266 1,285 10,300
2008/09/05 1,265 1,267 1,235 1,262 9,600
2008/09/04 1,271 1,278 1,250 1,274 7,500
2008/09/03 1,226 1,278 1,226 1,271 9,600
2008/09/02 1,263 1,263 1,218 1,225 9,200
2008/09/01 1,299 1,299 1,232 1,243 9,300
2008/08/29 1,280 1,313 1,280 1,303 26,700
2008/08/28 1,240 1,251 1,222 1,251 7,700
2008/08/27 1,250 1,250 1,224 1,249 3,800
2008/08/26 1,250 1,255 1,230 1,255 9,100
2008/08/25 1,255 1,280 1,240 1,260 12,700
2008/08/22 1,185 1,200 1,172 1,194 5,000
2008/08/21 1,200 1,200 1,150 1,185 9,800
2008/08/20 1,192 1,226 1,192 1,209 5,500
2008/08/19 1,259 1,259 1,180 1,205 9,600
2008/08/18 1,255 1,302 1,244 1,260 12,200
2008/08/15 1,216 1,254 1,216 1,253 9,000
2008/08/14 1,227 1,259 1,221 1,236 7,800
2008/08/13 1,290 1,296 1,220 1,247 12,500
2008/08/12 1,325 1,327 1,304 1,307 5,900
2008/08/11 1,299 1,330 1,299 1,328 6,100
2008/08/08 1,280 1,318 1,278 1,311 9,500
2008/08/07 1,320 1,320 1,260 1,311 9,700
2008/08/06 1,296 1,322 1,291 1,322 23,200
2008/08/05 1,228 1,300 1,228 1,294 8,600
2008/08/04 1,244 1,270 1,234 1,248 8,400
2008/08/01 1,279 1,296 1,260 1,264 13,100
2008/07/31 1,265 1,280 1,265 1,280 15,100
2008/07/30 1,202 1,255 1,202 1,245 15,300
2008/07/29 1,189 1,203 1,175 1,202 11,000
2008/07/28 1,203 1,214 1,188 1,192 6,400
2008/07/25 1,200 1,208 1,195 1,197 9,000
2008/07/24 1,220 1,236 1,204 1,233 10,500
2008/07/23 1,199 1,209 1,186 1,203 10,500
2008/07/22 1,186 1,208 1,160 1,206 10,800
2008/07/18 1,216 1,220 1,161 1,189 10,100
2008/07/17 1,220 1,220 1,199 1,215 6,900
2008/07/16 1,185 1,215 1,185 1,202 7,900
2008/07/15 1,185 1,225 1,163 1,185 13,600
2008/07/14 1,179 1,206 1,164 1,185 12,700
2008/07/11 1,167 1,198 1,161 1,178 11,000
2008/07/10 1,172 1,196 1,172 1,187 5,200
2008/07/09 1,167 1,192 1,167 1,178 4,500
2008/07/08 1,185 1,194 1,170 1,176 6,700
2008/07/07 1,179 1,208 1,179 1,195 4,400
2008/07/04 1,181 1,209 1,174 1,199 6,300
2008/07/03 1,189 1,189 1,170 1,182 9,300
2008/07/02 1,212 1,219 1,183 1,190 9,000
2008/07/01 1,225 1,230 1,212 1,227 4,100
2008/06/30 1,231 1,236 1,210 1,225 13,000
2008/06/27 1,195 1,218 1,181 1,212 9,900
2008/06/26 1,231 1,240 1,220 1,229 11,600
2008/06/25 1,205 1,231 1,193 1,230 15,900
2008/06/24 1,229 1,230 1,192 1,216 9,000
2008/06/23 1,187 1,195 1,163 1,192 7,400
2008/06/20 1,226 1,230 1,194 1,207 8,900
2008/06/19 1,233 1,234 1,205 1,209 9,100
2008/06/18 1,246 1,253 1,235 1,239 10,400
2008/06/17 1,253 1,254 1,221 1,231 12,900
2008/06/16 1,250 1,250 1,205 1,242 5,300
2008/06/13 1,211 1,250 1,204 1,234 21,500
2008/06/12 1,172 1,249 1,170 1,249 42,300
2008/06/11 1,210 1,210 1,163 1,172 14,200
2008/06/10 1,195 1,198 1,182 1,192 6,700
2008/06/09 1,207 1,220 1,190 1,200 8,600
2008/06/06 1,244 1,248 1,219 1,219 10,900
2008/06/05 1,234 1,247 1,229 1,245 4,600
2008/06/04 1,204 1,240 1,204 1,232 6,900
2008/06/03 1,220 1,230 1,199 1,205 19,300
2008/06/02 1,259 1,259 1,240 1,242 21,000
2008/05/30 1,188 1,304 1,188 1,304 46,300
2008/05/29 1,128 1,176 1,121 1,168 13,100
2008/05/28 1,170 1,180 1,140 1,148 21,600
2008/05/27 1,191 1,192 1,170 1,178 7,800
2008/05/26 1,194 1,218 1,170 1,177 12,500
2008/05/23 1,195 1,200 1,179 1,194 15,700
2008/05/22 1,201 1,202 1,177 1,202 8,900
2008/05/21 1,230 1,239 1,202 1,206 16,600
2008/05/20 1,235 1,248 1,233 1,239 5,200
2008/05/19 1,259 1,259 1,230 1,255 8,100
2008/05/16 1,265 1,265 1,240 1,242 7,300
2008/05/15 1,251 1,268 1,222 1,257 11,700
2008/05/14 1,237 1,264 1,220 1,248 12,300
2008/05/13 1,231 1,252 1,201 1,236 12,200
2008/05/12 1,254 1,292 1,226 1,257 19,100
2008/05/09 1,280 1,282 1,240 1,246 9,000
2008/05/08 1,280 1,300 1,280 1,280 21,200
2008/05/07 1,266 1,280 1,266 1,268 8,200
2008/05/02 1,255 1,275 1,252 1,263 10,300
2008/05/01 1,238 1,272 1,235 1,248 8,800
2008/04/30 1,277 1,293 1,266 1,292 8,000
2008/04/28 1,272 1,290 1,248 1,265 5,500
2008/04/25 1,242 1,285 1,242 1,272 9,600
2008/04/24 1,260 1,260 1,239 1,241 2,200
2008/04/23 1,226 1,260 1,226 1,256 5,200
2008/04/22 1,248 1,250 1,229 1,237 6,700
2008/04/21 1,257 1,268 1,230 1,261 3,600
2008/04/18 1,251 1,257 1,218 1,257 8,100
2008/04/17 1,260 1,276 1,240 1,258 6,400
2008/04/16 1,244 1,269 1,240 1,249 2,500
2008/04/15 1,243 1,270 1,220 1,263 7,100
2008/04/14 1,250 1,277 1,245 1,254 6,600
2008/04/11 1,253 1,297 1,240 1,297 5,100
2008/04/10 1,265 1,270 1,225 1,253 8,000
2008/04/09 1,294 1,294 1,266 1,284 2,200
2008/04/08 1,261 1,300 1,261 1,274 7,800
2008/04/07 1,296 1,301 1,278 1,300 5,700
2008/04/04 1,288 1,309 1,280 1,296 7,600
2008/04/03 1,335 1,340 1,290 1,308 9,700
2008/04/02 1,310 1,350 1,310 1,333 8,400
2008/04/01 1,278 1,300 1,278 1,300 9,300
2008/03/31 1,299 1,300 1,262 1,264 9,100
2008/03/28 1,304 1,304 1,282 1,301 8,000
2008/03/27 1,299 1,314 1,260 1,302 8,000
2008/03/26 1,280 1,300 1,278 1,299 10,700
2008/03/25 1,289 1,295 1,262 1,291 11,300
2008/03/24 1,272 1,279 1,256 1,256 10,000
2008/03/21 1,217 1,254 1,217 1,252 9,100
2008/03/19 1,260 1,282 1,208 1,237 9,600
2008/03/18 1,190 1,217 1,190 1,217 5,600
2008/03/17 1,224 1,224 1,166 1,203 7,400
2008/03/14 1,227 1,246 1,225 1,225 27,800
2008/03/13 1,240 1,258 1,235 1,235 11,600
2008/03/12 1,259 1,270 1,247 1,257 12,400
2008/03/11 1,258 1,259 1,243 1,245 10,600
2008/03/10 1,275 1,284 1,219 1,258 10,200
2008/03/07 1,239 1,264 1,219 1,255 8,000
2008/03/06 1,218 1,264 1,200 1,258 15,700
2008/03/05 1,265 1,265 1,223 1,231 20,800
2008/03/04 1,270 1,288 1,266 1,266 17,900
2008/03/03 1,258 1,278 1,253 1,270 16,000
2008/02/29 1,276 1,281 1,267 1,267 13,300
2008/02/28 1,280 1,290 1,275 1,285 13,900
2008/02/27 1,291 1,296 1,278 1,291 12,000
2008/02/26 1,300 1,300 1,275 1,275 11,500
2008/02/25 1,300 1,317 1,295 1,300 24,600
2008/02/22 1,281 1,302 1,280 1,290 8,800
2008/02/21 1,283 1,303 1,279 1,298 13,800
2008/02/20 1,280 1,292 1,271 1,271 15,400
2008/02/19 1,301 1,310 1,288 1,294 13,300
2008/02/18 1,302 1,310 1,300 1,300 8,700
2008/02/15 1,287 1,308 1,287 1,299 21,300
2008/02/14 1,304 1,308 1,292 1,304 16,900
2008/02/13 1,294 1,303 1,290 1,290 22,100
2008/02/12 1,269 1,293 1,269 1,293 13,900
2008/02/08 1,250 1,290 1,250 1,274 10,000
2008/02/07 1,221 1,260 1,210 1,257 14,400
2008/02/06 1,281 1,283 1,246 1,250 19,600
2008/02/05 1,313 1,314 1,292 1,301 16,900
2008/02/04 1,310 1,317 1,300 1,304 15,700
2008/02/01 1,313 1,313 1,287 1,292 25,600
2008/01/31 1,284 1,315 1,271 1,313 33,000
2008/01/30 1,287 1,312 1,271 1,271 23,800
2008/01/29 1,284 1,290 1,249 1,267 12,000
2008/01/28 1,230 1,266 1,230 1,243 11,800
2008/01/25 1,235 1,248 1,226 1,233 19,000
2008/01/24 1,196 1,230 1,193 1,228 22,400
2008/01/23 1,184 1,187 1,120 1,161 20,500
2008/01/22 1,171 1,212 1,161 1,164 17,700
2008/01/21 1,221 1,223 1,191 1,191 15,400
2008/01/18 1,173 1,227 1,173 1,227 28,300
2008/01/17 1,245 1,245 1,200 1,217 37,400
2008/01/16 1,201 1,243 1,200 1,208 20,600
2008/01/15 1,255 1,272 1,250 1,250 16,300
2008/01/11 1,251 1,289 1,251 1,260 29,400
2008/01/10 1,262 1,277 1,236 1,254 13,900
2008/01/09 1,221 1,277 1,202 1,261 35,700
2008/01/08 1,230 1,230 1,204 1,221 25,700
2008/01/07 1,256 1,257 1,219 1,232 32,600
2008/01/04 1,320 1,320 1,228 1,236 15,000

このページの先頭へ