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
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
2016/09/20 1,173 1,180 1,170 1,172 9,200
2016/09/16 1,162 1,180 1,162 1,175 14,300
2016/09/15 1,177 1,183 1,166 1,168 10,400
2016/09/14 1,170 1,191 1,170 1,178 8,000
2016/09/13 1,175 1,189 1,170 1,178 12,100
2016/09/12 1,175 1,177 1,160 1,170 6,300
2016/09/09 1,187 1,199 1,171 1,175 24,400
2016/09/08 1,180 1,187 1,174 1,183 7,700
2016/09/07 1,170 1,180 1,165 1,180 11,000
2016/09/06 1,175 1,183 1,173 1,178 12,500
2016/09/05 1,156 1,178 1,152 1,177 15,100
2016/09/02 1,149 1,151 1,142 1,150 5,700
2016/09/01 1,145 1,145 1,140 1,145 4,400
2016/08/31 1,130 1,150 1,127 1,150 11,400
2016/08/30 1,133 1,139 1,117 1,121 7,900
2016/08/29 1,147 1,147 1,132 1,136 5,300
2016/08/26 1,145 1,145 1,131 1,134 4,800
2016/08/25 1,081 1,141 1,081 1,137 16,400
2016/08/24 1,119 1,120 1,095 1,103 6,000
2016/08/23 1,108 1,120 1,102 1,104 8,500
2016/08/22 1,100 1,117 1,100 1,113 5,200
2016/08/19 1,106 1,115 1,100 1,100 6,200
2016/08/18 1,121 1,124 1,106 1,109 8,400
2016/08/17 1,116 1,129 1,111 1,119 11,500
2016/08/16 1,147 1,147 1,125 1,125 9,700
2016/08/15 1,147 1,160 1,135 1,143 7,100
2016/08/12 1,159 1,160 1,146 1,155 6,500
2016/08/10 1,154 1,160 1,148 1,158 4,000
2016/08/09 1,140 1,162 1,140 1,161 6,400
2016/08/08 1,142 1,147 1,136 1,144 7,900
2016/08/05 1,150 1,150 1,135 1,136 4,200
2016/08/04 1,165 1,165 1,140 1,153 7,600
2016/08/03 1,154 1,170 1,152 1,159 7,200
2016/08/02 1,178 1,178 1,153 1,167 10,400
2016/08/01 1,175 1,177 1,121 1,176 12,100
2016/07/29 1,155 1,178 1,155 1,178 12,400
2016/07/28 1,175 1,175 1,165 1,166 9,200
2016/07/27 1,165 1,171 1,149 1,171 13,100
2016/07/26 1,156 1,162 1,152 1,157 7,200
2016/07/25 1,160 1,160 1,156 1,160 5,600
2016/07/22 1,152 1,160 1,152 1,160 5,400
2016/07/21 1,170 1,170 1,161 1,164 3,500
2016/07/20 1,152 1,170 1,152 1,170 4,800
2016/07/19 1,173 1,173 1,158 1,161 4,700
2016/07/15 1,174 1,175 1,167 1,170 14,800
2016/07/14 1,163 1,170 1,159 1,165 19,000
2016/07/13 1,160 1,164 1,152 1,157 12,300
2016/07/12 1,145 1,159 1,143 1,146 18,600
2016/07/11 1,122 1,146 1,122 1,143 11,500
2016/07/08 1,135 1,145 1,121 1,121 13,700
2016/07/07 1,136 1,146 1,129 1,143 15,500
2016/07/06 1,129 1,136 1,122 1,135 10,800
2016/07/05 1,130 1,133 1,120 1,129 8,700
2016/07/04 1,120 1,130 1,112 1,125 6,100
2016/07/01 1,118 1,127 1,107 1,122 10,900
2016/06/30 1,144 1,144 1,102 1,112 10,500
2016/06/29 1,100 1,110 1,091 1,100 5,800
2016/06/28 1,080 1,109 1,080 1,084 9,200
2016/06/27 1,065 1,096 1,065 1,085 11,000
2016/06/24 1,140 1,140 1,051 1,064 21,800
2016/06/23 1,105 1,124 1,091 1,120 10,800
2016/06/22 1,104 1,109 1,096 1,106 6,500
2016/06/21 1,090 1,107 1,074 1,104 7,700
2016/06/20 1,088 1,103 1,086 1,090 7,700
2016/06/17 1,100 1,100 1,081 1,088 8,500
2016/06/16 1,096 1,096 1,074 1,079 10,400
2016/06/15 1,098 1,111 1,097 1,098 11,800
2016/06/14 1,108 1,120 1,097 1,098 13,100
2016/06/13 1,136 1,136 1,109 1,112 11,200
2016/06/10 1,145 1,145 1,130 1,136 21,200
2016/06/09 1,138 1,147 1,132 1,145 8,200
2016/06/08 1,137 1,148 1,137 1,146 3,500
2016/06/07 1,140 1,146 1,140 1,145 2,800
2016/06/06 1,141 1,141 1,124 1,136 9,400
2016/06/03 1,147 1,167 1,140 1,162 6,700
2016/06/02 1,143 1,157 1,137 1,147 7,600
2016/06/01 1,174 1,174 1,160 1,163 6,100
2016/05/31 1,166 1,178 1,163 1,176 7,200
2016/05/30 1,162 1,172 1,158 1,167 6,600
2016/05/27 1,173 1,173 1,163 1,169 4,100
2016/05/26 1,164 1,179 1,164 1,170 13,700
2016/05/25 1,162 1,164 1,154 1,161 5,200
2016/05/24 1,159 1,159 1,146 1,153 5,000
2016/05/23 1,146 1,157 1,138 1,156 9,400
2016/05/20 1,137 1,148 1,130 1,138 11,100
2016/05/19 1,135 1,145 1,128 1,137 5,500
2016/05/18 1,147 1,147 1,128 1,136 5,000
2016/05/17 1,146 1,148 1,132 1,145 7,200
2016/05/16 1,141 1,153 1,136 1,139 6,800
2016/05/13 1,135 1,153 1,128 1,145 13,800
2016/05/12 1,160 1,164 1,136 1,145 9,100
2016/05/11 1,169 1,169 1,154 1,162 8,400
2016/05/10 1,167 1,176 1,153 1,168 22,000
2016/05/09 1,162 1,165 1,149 1,160 10,200
2016/05/06 1,145 1,165 1,122 1,162 29,800
2016/05/02 1,076 1,156 1,074 1,142 59,300
2016/04/28 1,094 1,118 1,076 1,101 18,800
2016/04/27 1,106 1,113 1,078 1,094 11,500
2016/04/26 1,100 1,110 1,095 1,106 4,000
2016/04/25 1,119 1,119 1,092 1,092 6,400
2016/04/22 1,098 1,109 1,093 1,105 7,200
2016/04/21 1,099 1,115 1,094 1,098 16,000
2016/04/20 1,087 1,100 1,084 1,086 11,800
2016/04/19 1,076 1,081 1,062 1,081 6,300
2016/04/18 1,059 1,081 1,043 1,058 14,400
2016/04/15 1,065 1,100 1,062 1,081 11,000
2016/04/14 1,057 1,070 1,046 1,069 18,900
2016/04/13 1,059 1,059 1,042 1,047 11,800
2016/04/12 1,049 1,060 1,045 1,046 13,100
2016/04/11 1,059 1,069 1,040 1,047 10,900
2016/04/08 1,056 1,069 1,052 1,058 14,900
2016/04/07 1,065 1,080 1,056 1,064 7,900
2016/04/06 1,073 1,086 1,063 1,071 7,600
2016/04/05 1,107 1,107 1,070 1,070 12,300
2016/04/04 1,071 1,122 1,061 1,113 25,400
2016/04/01 1,135 1,135 1,069 1,069 23,500
2016/03/31 1,111 1,130 1,107 1,114 18,600
2016/03/30 1,119 1,131 1,106 1,111 17,000
2016/03/29 1,120 1,133 1,113 1,124 19,900
2016/03/28 1,154 1,156 1,140 1,156 54,100
2016/03/25 1,156 1,161 1,152 1,152 10,700
2016/03/24 1,171 1,176 1,147 1,152 32,000
2016/03/23 1,191 1,191 1,164 1,171 12,500
2016/03/22 1,162 1,191 1,155 1,191 32,500
2016/03/18 1,154 1,154 1,123 1,142 23,400
2016/03/17 1,176 1,176 1,152 1,162 8,000
2016/03/16 1,169 1,179 1,163 1,163 9,400
2016/03/15 1,156 1,172 1,152 1,169 11,700
2016/03/14 1,150 1,164 1,145 1,156 19,100
2016/03/11 1,121 1,146 1,120 1,146 23,800
2016/03/10 1,125 1,139 1,123 1,128 11,200
2016/03/09 1,119 1,128 1,112 1,123 9,700
2016/03/08 1,114 1,134 1,110 1,119 15,500
2016/03/07 1,113 1,120 1,103 1,110 12,800
2016/03/04 1,115 1,124 1,111 1,121 6,000
2016/03/03 1,100 1,117 1,100 1,115 11,200
2016/03/02 1,104 1,123 1,104 1,106 9,200
2016/03/01 1,083 1,103 1,083 1,094 5,800
2016/02/29 1,118 1,118 1,083 1,083 15,500
2016/02/26 1,100 1,110 1,100 1,103 6,900
2016/02/25 1,095 1,110 1,093 1,094 10,600
2016/02/24 1,092 1,106 1,089 1,094 13,200
2016/02/23 1,095 1,104 1,086 1,089 6,300
2016/02/22 1,080 1,107 1,080 1,095 9,400
2016/02/19 1,083 1,094 1,070 1,082 13,700
2016/02/18 1,115 1,115 1,093 1,094 7,900
2016/02/17 1,110 1,111 1,076 1,095 13,400
2016/02/16 1,111 1,119 1,093 1,110 16,900
2016/02/15 1,085 1,113 1,071 1,105 13,000
2016/02/12 1,066 1,079 1,042 1,043 15,500
2016/02/10 1,126 1,126 1,036 1,095 31,200
2016/02/09 1,121 1,127 1,105 1,105 15,000
2016/02/08 1,131 1,159 1,121 1,151 7,500
2016/02/05 1,141 1,149 1,125 1,141 12,400
2016/02/04 1,158 1,170 1,146 1,147 12,900
2016/02/03 1,164 1,178 1,156 1,161 18,800
2016/02/02 1,129 1,175 1,128 1,168 30,000
2016/02/01 1,145 1,145 1,122 1,125 17,800
2016/01/29 1,135 1,135 1,078 1,117 33,300
2016/01/28 1,103 1,133 1,103 1,121 12,100
2016/01/27 1,095 1,106 1,089 1,100 8,500
2016/01/26 1,085 1,091 1,084 1,087 4,700
2016/01/25 1,093 1,106 1,085 1,098 11,800
2016/01/22 1,049 1,083 1,041 1,073 9,900
2016/01/21 1,052 1,068 1,025 1,026 24,500
2016/01/20 1,084 1,096 1,070 1,070 15,600
2016/01/19 1,104 1,107 1,083 1,084 14,800
2016/01/18 1,098 1,114 1,083 1,103 17,800
2016/01/15 1,084 1,135 1,084 1,109 29,300
2016/01/14 1,091 1,096 1,080 1,082 15,900
2016/01/13 1,083 1,103 1,083 1,094 6,600
2016/01/12 1,084 1,100 1,078 1,083 21,700
2016/01/08 1,115 1,119 1,088 1,089 18,200
2016/01/07 1,140 1,140 1,115 1,115 13,200
2016/01/06 1,122 1,132 1,116 1,125 13,700
2016/01/05 1,120 1,134 1,115 1,125 14,100
2016/01/04 1,135 1,136 1,111 1,115 13,200

このページの先頭へ