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
2014/12/30 1,009 1,009 1,004 1,006 7,900
2014/12/29 1,008 1,011 1,005 1,008 7,800
2014/12/26 1,005 1,007 1,000 1,004 10,800
2014/12/25 1,004 1,005 1,000 1,004 15,200
2014/12/24 1,007 1,009 1,003 1,004 19,100
2014/12/22 1,004 1,005 999 1,005 14,300
2014/12/19 1,005 1,005 1,000 1,004 15,200
2014/12/18 1,009 1,009 997 999 12,800
2014/12/17 999 1,002 997 997 12,700
2014/12/16 1,002 1,004 997 999 21,400
2014/12/15 1,005 1,012 1,005 1,006 8,700
2014/12/12 1,000 1,009 1,000 1,005 28,400
2014/12/11 1,010 1,016 1,009 1,009 12,900
2014/12/10 1,011 1,018 1,011 1,014 15,600
2014/12/09 1,021 1,021 1,013 1,014 13,900
2014/12/08 1,022 1,023 1,018 1,021 11,800
2014/12/05 1,021 1,022 1,015 1,021 16,700
2014/12/04 1,019 1,020 1,014 1,018 14,700
2014/12/03 1,020 1,020 1,015 1,019 12,600
2014/12/02 1,019 1,020 1,015 1,020 13,600
2014/12/01 1,015 1,020 1,014 1,020 11,100
2014/11/28 1,008 1,019 1,008 1,017 9,400
2014/11/27 1,017 1,019 1,013 1,013 16,200
2014/11/26 1,018 1,020 1,016 1,017 11,600
2014/11/25 1,020 1,020 1,016 1,018 17,500
2014/11/21 1,015 1,019 1,013 1,019 12,500
2014/11/20 1,015 1,020 1,014 1,015 22,500
2014/11/19 1,016 1,017 1,014 1,015 11,300
2014/11/18 1,008 1,018 1,008 1,017 15,100
2014/11/17 1,015 1,016 1,006 1,007 10,500
2014/11/14 1,017 1,017 1,014 1,017 17,500
2014/11/13 1,007 1,016 1,007 1,015 12,600
2014/11/12 1,017 1,017 1,014 1,014 15,400
2014/11/11 1,015 1,017 1,006 1,017 11,500
2014/11/10 1,010 1,018 1,009 1,015 18,600
2014/11/07 1,015 1,015 1,009 1,014 14,500
2014/11/06 1,015 1,015 1,007 1,009 25,000
2014/11/05 1,011 1,015 1,005 1,015 29,100
2014/11/04 1,003 1,013 1,003 1,012 32,400
2014/10/31 994 1,015 991 1,013 52,100
2014/10/30 990 998 981 990 52,300
2014/10/29 986 998 984 996 10,300
2014/10/28 993 993 989 989 3,800
2014/10/27 996 996 990 993 5,500
2014/10/24 995 995 988 990 8,100
2014/10/23 991 994 986 988 9,000
2014/10/22 994 994 967 990 12,300
2014/10/21 989 994 980 991 11,200
2014/10/20 979 994 979 988 12,500
2014/10/17 971 980 969 970 22,300
2014/10/16 975 980 973 973 13,800
2014/10/15 987 987 978 980 11,000
2014/10/14 979 989 975 977 16,900
2014/10/10 984 986 980 984 19,900
2014/10/09 995 995 987 987 10,400
2014/10/08 992 994 989 990 18,700
2014/10/07 992 996 992 993 12,000
2014/10/06 988 994 988 992 9,700
2014/10/03 990 996 987 988 15,900
2014/10/02 1,000 1,000 985 985 35,500
2014/10/01 999 1,005 999 1,003 11,300
2014/09/30 1,002 1,002 999 999 12,400
2014/09/29 1,001 1,003 1,000 1,002 13,300
2014/09/26 1,005 1,006 1,002 1,002 21,500
2014/09/25 1,012 1,018 1,012 1,018 50,800
2014/09/24 1,015 1,015 1,008 1,012 21,400
2014/09/22 1,015 1,016 1,010 1,013 9,800
2014/09/19 1,011 1,015 1,008 1,015 16,900
2014/09/18 1,006 1,014 1,006 1,011 17,100
2014/09/17 1,003 1,010 1,003 1,009 8,100
2014/09/16 1,005 1,008 1,004 1,007 14,100
2014/09/12 1,005 1,010 1,002 1,008 36,800
2014/09/11 1,019 1,019 1,012 1,014 9,200
2014/09/10 1,015 1,020 1,015 1,018 13,000
2014/09/09 1,012 1,021 1,012 1,015 12,100
2014/09/08 1,021 1,022 1,018 1,020 15,900
2014/09/05 1,014 1,017 1,007 1,017 24,600
2014/09/04 1,014 1,014 1,007 1,010 9,800
2014/09/03 1,015 1,015 1,010 1,014 9,000
2014/09/02 1,014 1,015 1,007 1,015 19,100
2014/09/01 1,004 1,012 1,000 1,010 25,300
2014/08/29 1,015 1,015 1,001 1,002 21,600
2014/08/28 1,003 1,019 999 1,011 27,900
2014/08/27 1,007 1,021 994 1,001 48,900
2014/08/26 1,006 1,006 1,000 1,002 14,200
2014/08/25 1,005 1,005 1,003 1,005 12,000
2014/08/22 1,003 1,004 999 1,001 16,800
2014/08/21 997 1,003 997 1,000 13,300
2014/08/20 999 1,005 997 997 10,500
2014/08/19 1,006 1,007 996 1,000 15,500
2014/08/18 1,003 1,010 1,000 1,006 5,000
2014/08/15 1,010 1,010 1,000 1,003 7,300
2014/08/14 1,008 1,008 1,002 1,005 4,600
2014/08/13 999 1,004 995 1,004 5,400
2014/08/12 1,002 1,003 998 999 7,700
2014/08/11 998 998 992 995 6,500
2014/08/08 993 997 991 991 10,500
2014/08/07 999 1,000 991 993 10,000
2014/08/06 999 1,001 997 997 8,000
2014/08/05 999 1,001 999 999 7,600
2014/08/04 1,000 1,004 999 999 9,500
2014/08/01 1,000 1,004 1,000 1,000 10,200
2014/07/31 1,004 1,009 1,001 1,002 5,700
2014/07/30 1,006 1,006 1,002 1,004 17,100
2014/07/29 1,007 1,008 1,005 1,008 5,000
2014/07/28 1,010 1,011 1,005 1,007 4,800
2014/07/25 1,009 1,010 1,005 1,010 4,600
2014/07/24 1,013 1,013 1,003 1,006 6,100
2014/07/23 1,006 1,011 1,004 1,008 7,200
2014/07/22 1,000 1,010 1,000 1,009 8,700
2014/07/18 1,005 1,006 1,000 1,004 5,600
2014/07/17 1,001 1,007 1,000 1,006 6,900
2014/07/16 1,003 1,010 1,000 1,001 14,800
2014/07/15 1,006 1,010 1,005 1,009 7,000
2014/07/14 1,010 1,011 1,005 1,006 4,900
2014/07/11 1,006 1,012 1,002 1,010 11,200
2014/07/10 1,011 1,012 1,008 1,008 5,900
2014/07/09 1,007 1,013 1,005 1,011 5,200
2014/07/08 1,011 1,016 1,003 1,013 13,800
2014/07/07 1,014 1,014 1,010 1,010 2,100
2014/07/04 1,010 1,015 1,009 1,012 11,000
2014/07/03 1,006 1,014 1,006 1,011 8,500
2014/07/02 1,016 1,016 999 1,011 10,100
2014/07/01 1,017 1,023 1,010 1,010 25,300
2014/06/30 1,013 1,013 1,003 1,008 12,100
2014/06/27 1,007 1,011 1,004 1,011 13,100
2014/06/26 1,006 1,010 1,004 1,007 10,700
2014/06/25 1,010 1,011 1,006 1,006 11,300
2014/06/24 1,008 1,010 1,005 1,010 14,900
2014/06/23 1,007 1,008 1,002 1,005 9,600
2014/06/20 1,004 1,007 1,001 1,007 13,300
2014/06/19 1,003 1,004 999 1,004 11,600
2014/06/18 1,000 1,005 1,000 1,003 17,000
2014/06/17 999 1,004 997 1,002 30,000
2014/06/16 991 999 990 990 21,300
2014/06/13 989 990 982 988 35,600
2014/06/12 986 989 985 988 11,000
2014/06/11 986 990 978 987 15,700
2014/06/10 982 987 980 984 13,400
2014/06/09 982 984 980 982 7,600
2014/06/06 987 988 981 982 16,600
2014/06/05 985 987 985 987 17,300
2014/06/04 975 983 974 983 14,200
2014/06/03 966 979 966 975 18,600
2014/06/02 974 990 957 961 54,300
2014/05/30 989 991 944 944 187,800
2014/05/29 979 982 973 974 15,200
2014/05/28 980 983 977 977 21,400
2014/05/27 983 984 979 980 19,200
2014/05/26 984 984 978 980 10,400
2014/05/23 981 984 972 975 20,600
2014/05/22 975 977 970 974 13,900
2014/05/21 971 976 966 967 33,300
2014/05/20 982 982 971 971 12,700
2014/05/19 974 993 973 981 10,100
2014/05/16 973 978 970 973 24,500
2014/05/15 982 989 973 973 41,300
2014/05/14 999 999 989 994 5,100
2014/05/13 999 999 990 995 8,100
2014/05/12 998 998 991 993 6,300
2014/05/09 990 1,002 990 998 6,500
2014/05/08 990 1,009 988 998 11,100
2014/05/07 1,000 1,009 984 985 20,300
2014/05/02 1,008 1,009 999 1,009 14,300
2014/05/01 1,000 1,010 991 1,005 40,000
2014/04/30 984 1,000 980 990 19,000
2014/04/28 980 984 972 981 6,700
2014/04/25 1,000 1,000 979 985 18,000
2014/04/24 978 978 972 973 5,800
2014/04/23 977 977 971 971 5,300
2014/04/22 977 977 971 971 3,900
2014/04/21 972 976 971 972 6,500
2014/04/18 981 981 969 972 7,600
2014/04/17 970 982 970 973 8,700
2014/04/16 985 988 966 967 16,800
2014/04/15 980 981 970 970 11,500
2014/04/14 971 984 970 975 6,800
2014/04/11 973 976 971 971 16,100
2014/04/10 976 979 974 974 8,900
2014/04/09 981 984 975 975 17,300
2014/04/08 991 995 980 981 14,400
2014/04/07 991 996 986 995 13,500
2014/04/04 990 996 989 991 8,200
2014/04/03 1,000 1,002 990 990 18,300
2014/04/02 1,003 1,006 997 997 17,300
2014/04/01 999 1,001 994 1,000 14,200
2014/03/31 999 1,000 996 999 11,800
2014/03/28 991 998 989 995 19,000
2014/03/27 988 995 984 991 26,400
2014/03/26 1,018 1,019 1,005 1,012 49,800
2014/03/25 1,020 1,020 1,013 1,015 23,800
2014/03/24 1,008 1,015 1,002 1,013 32,000
2014/03/20 1,001 1,005 1,000 1,005 14,200
2014/03/19 1,005 1,005 1,000 1,001 11,700
2014/03/18 1,001 1,005 997 1,002 12,100
2014/03/17 1,000 1,002 995 995 19,700
2014/03/14 1,002 1,003 999 999 43,200
2014/03/13 1,000 1,005 1,000 1,003 7,300
2014/03/12 1,000 1,005 998 1,000 15,600
2014/03/11 1,005 1,010 1,001 1,005 15,400
2014/03/10 1,008 1,008 1,002 1,005 15,800
2014/03/07 1,000 1,004 1,000 1,002 15,200
2014/03/06 999 1,000 996 999 18,900
2014/03/05 1,000 1,000 997 999 16,600
2014/03/04 998 1,000 995 999 15,000
2014/03/03 998 1,000 988 999 18,800
2014/02/28 997 998 989 998 17,600
2014/02/27 993 996 990 991 10,100
2014/02/26 994 995 988 991 11,500
2014/02/25 994 998 990 994 21,100
2014/02/24 995 995 986 990 11,500
2014/02/21 987 991 984 989 15,800
2014/02/20 986 988 982 986 11,000
2014/02/19 985 989 985 987 8,500
2014/02/18 988 992 985 991 21,000
2014/02/17 985 987 982 987 5,300
2014/02/14 984 988 980 985 14,300
2014/02/13 980 985 971 981 35,300
2014/02/12 988 990 980 989 24,400
2014/02/10 995 995 981 986 13,300
2014/02/07 962 977 962 971 16,500
2014/02/06 965 966 961 963 18,000
2014/02/05 975 976 961 964 23,000
2014/02/04 980 982 960 961 50,100
2014/02/03 985 991 980 981 18,400
2014/01/31 982 989 982 988 14,900
2014/01/30 987 990 980 982 27,600
2014/01/29 981 990 981 990 14,700
2014/01/28 982 989 980 980 23,400
2014/01/27 995 996 980 982 44,500
2014/01/24 999 1,000 995 996 29,000
2014/01/23 1,013 1,014 1,003 1,003 17,200
2014/01/22 999 1,014 997 1,008 51,700
2014/01/21 998 1,000 995 999 24,300
2014/01/20 996 998 993 993 19,300
2014/01/17 991 997 991 993 26,100
2014/01/16 995 997 993 993 21,900
2014/01/15 993 996 988 995 23,700
2014/01/14 991 994 989 989 30,400
2014/01/10 993 996 990 991 31,000
2014/01/09 996 998 992 996 16,000
2014/01/08 995 997 990 997 19,400
2014/01/07 998 998 993 995 19,300
2014/01/06 998 999 993 996 29,600

このページの先頭へ