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

アンドエスティＨＤ(2685)の株価時系列情報

アンドエスティＨＤ(2685)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
2026/06/18 3,385 3,400 3,335 3,360 126,500
2026/06/17 3,420 3,445 3,395 3,415 118,400
2026/06/16 3,380 3,405 3,335 3,395 133,000
2026/06/15 3,470 3,470 3,400 3,400 164,700
2026/06/12 3,455 3,490 3,410 3,440 166,800
2026/06/11 3,545 3,545 3,440 3,455 180,000
2026/06/10 3,500 3,550 3,490 3,510 161,000
2026/06/09 3,510 3,530 3,460 3,460 197,000
2026/06/08 3,500 3,580 3,480 3,510 218,200
2026/06/05 3,530 3,575 3,475 3,495 277,000
2026/06/04 3,455 3,530 3,410 3,530 475,500
2026/06/03 3,300 3,445 3,285 3,425 482,500
2026/06/02 3,200 3,250 3,165 3,230 288,100
2026/06/01 3,245 3,245 3,175 3,230 253,300
2026/05/29 3,225 3,285 3,180 3,260 327,800
2026/05/28 3,215 3,255 3,185 3,205 186,500
2026/05/27 3,170 3,245 3,130 3,245 332,300
2026/05/26 3,120 3,205 3,110 3,200 227,600
2026/05/25 3,135 3,140 3,080 3,140 146,100
2026/05/22 3,175 3,180 3,115 3,115 204,300
2026/05/21 3,110 3,125 3,070 3,110 162,500
2026/05/20 3,025 3,085 3,005 3,085 202,000
2026/05/19 3,055 3,070 2,956 3,035 443,100
2026/05/18 3,095 3,105 3,055 3,090 187,100
2026/05/15 3,080 3,145 3,065 3,085 214,400
2026/05/14 3,000 3,030 2,976 3,010 71,600
2026/05/13 3,015 3,030 2,993 3,000 98,300
2026/05/12 3,005 3,020 2,975 2,988 292,600
2026/05/11 3,090 3,165 3,085 3,120 268,600
2026/05/08 3,060 3,110 3,030 3,070 253,100
2026/05/07 3,000 3,035 2,993 3,020 149,600
2026/05/01 2,960 3,040 2,948 3,025 107,300
2026/04/30 3,100 3,105 2,994 2,998 200,300
2026/04/28 3,030 3,075 3,005 3,040 203,400
2026/04/27 2,999 3,005 2,973 2,997 136,400
2026/04/24 3,040 3,055 3,000 3,015 104,700
2026/04/23 3,135 3,150 3,065 3,080 161,500
2026/04/22 3,185 3,205 3,135 3,165 182,600
2026/04/21 3,190 3,195 3,125 3,130 131,900
2026/04/20 3,180 3,220 3,160 3,190 154,800
2026/04/17 3,200 3,250 3,150 3,160 145,800
2026/04/16 3,180 3,240 3,160 3,195 286,400
2026/04/15 3,150 3,165 3,100 3,160 250,500
2026/04/14 3,100 3,105 3,070 3,090 135,600
2026/04/13 3,100 3,125 3,040 3,070 201,900
2026/04/10 3,055 3,090 3,025 3,070 157,100
2026/04/09 3,025 3,065 3,005 3,055 213,300
2026/04/08 3,005 3,030 2,989 3,025 236,800
2026/04/07 3,020 3,095 2,939 3,010 452,600
2026/04/06 3,035 3,045 2,919 2,919 294,200
2026/04/03 3,050 3,065 3,025 3,060 106,200
2026/03/27 2,941 2,977 2,938 2,972 199,300
2026/03/26 2,892 2,926 2,881 2,926 190,700
2026/03/25 2,860 2,897 2,860 2,884 141,800
2026/03/24 2,854 2,857 2,829 2,842 115,200
2026/03/23 2,807 2,819 2,779 2,796 173,500
2026/03/19 2,871 2,887 2,831 2,840 111,000
2026/03/18 2,900 2,917 2,874 2,917 110,800
2026/03/17 2,901 2,924 2,889 2,921 104,700
2026/03/16 2,950 2,964 2,900 2,906 148,000
2026/03/13 2,955 2,990 2,925 2,947 203,400
2026/03/12 2,973 2,993 2,907 2,943 173,500
2026/03/11 3,025 3,040 2,956 2,968 319,300
2026/03/10 3,065 3,080 3,035 3,065 216,700
2026/03/09 3,035 3,085 3,000 3,075 295,600
2026/03/06 2,974 3,100 2,970 3,095 330,300
2026/03/05 2,946 3,040 2,933 3,005 425,900
2026/03/04 2,769 2,907 2,750 2,905 717,900
2026/03/03 2,890 2,893 2,765 2,765 386,200
2026/03/02 2,946 2,950 2,902 2,912 195,200
2026/02/27 2,990 3,005 2,949 2,996 275,000
2026/02/26 2,977 2,987 2,940 2,940 608,800
2026/02/25 3,020 3,025 3,000 3,010 734,100
2026/02/24 2,972 3,025 2,955 2,998 595,500
2026/02/20 2,997 3,000 2,963 2,963 414,200
2026/02/19 3,020 3,030 2,986 3,005 423,000
2026/02/18 3,025 3,030 2,985 3,010 228,400
2026/02/17 2,977 2,997 2,960 2,971 254,500
2026/02/16 2,991 3,005 2,957 2,960 264,700
2026/02/13 3,020 3,020 2,951 2,985 211,500
2026/02/12 2,958 3,010 2,954 2,995 360,900
2026/02/10 2,904 2,978 2,901 2,978 225,100
2026/02/09 2,957 2,957 2,917 2,917 234,300
2026/02/06 2,947 2,947 2,887 2,915 209,500
2026/02/05 2,927 2,937 2,870 2,926 285,700
2026/02/04 2,858 2,886 2,841 2,877 226,300
2026/02/03 2,815 2,833 2,793 2,824 155,700
2026/02/02 2,820 2,823 2,782 2,802 246,500
2026/01/30 2,747 2,790 2,730 2,781 204,400
2026/01/29 2,735 2,747 2,702 2,745 186,900
2026/01/28 2,772 2,776 2,720 2,743 299,800
2026/01/27 2,822 2,829 2,761 2,773 278,200
2026/01/26 2,851 2,883 2,823 2,831 185,000
2026/01/23 2,831 2,859 2,820 2,858 172,100
2026/01/22 2,860 2,890 2,839 2,839 145,000
2026/01/21 2,861 2,869 2,846 2,852 127,900
2026/01/20 2,880 2,896 2,840 2,883 178,600
2026/01/19 2,911 2,933 2,895 2,902 121,400
2026/01/16 2,890 2,901 2,845 2,901 144,700
2026/01/15 2,922 2,954 2,896 2,901 241,500
2026/01/14 2,866 2,938 2,857 2,906 319,200
2026/01/13 2,880 2,884 2,843 2,856 193,400
2026/01/09 2,898 2,922 2,854 2,854 205,100
2026/01/08 2,873 2,884 2,853 2,866 164,500
2026/01/07 2,846 2,898 2,832 2,866 350,600
2026/01/06 2,852 2,909 2,845 2,896 268,700
2026/01/05 2,874 2,883 2,844 2,845 309,700
2025/12/30 2,965 3,010 2,866 2,875 667,100
2025/12/29 2,800 2,830 2,772 2,820 390,600
2025/12/26 2,772 2,786 2,768 2,771 239,200
2025/12/25 2,770 2,782 2,761 2,774 155,800
2025/12/24 2,786 2,793 2,758 2,760 219,200
2025/12/23 2,774 2,794 2,769 2,786 209,300
2025/12/22 2,803 2,808 2,764 2,781 237,300
2025/12/19 2,810 2,822 2,798 2,809 177,700
2025/12/18 2,820 2,852 2,797 2,815 252,200
2025/12/17 2,862 2,882 2,843 2,860 106,000
2025/12/16 2,900 2,900 2,846 2,850 124,800
2025/12/15 2,864 2,909 2,863 2,905 143,700
2025/12/12 2,860 2,873 2,850 2,855 126,700
2025/12/11 2,879 2,879 2,825 2,830 80,600
2025/12/10 2,826 2,877 2,825 2,865 94,000
2025/12/09 2,841 2,860 2,806 2,825 160,900
2025/12/08 2,860 2,888 2,836 2,837 217,400
2025/12/05 2,850 2,871 2,842 2,842 121,200
2025/12/04 2,830 2,887 2,830 2,879 147,600
2025/12/03 2,883 2,890 2,816 2,820 281,500
2025/12/02 2,915 2,932 2,890 2,892 136,600
2025/12/01 2,960 2,964 2,897 2,922 150,500
2025/11/28 2,931 2,959 2,931 2,944 86,900
2025/11/27 2,908 2,949 2,901 2,945 105,200
2025/11/26 2,905 2,926 2,890 2,908 114,600
2025/11/25 2,870 2,902 2,853 2,890 141,100
2025/11/21 2,840 2,904 2,835 2,888 234,000
2025/11/20 2,797 2,848 2,797 2,812 154,000
2025/11/19 2,811 2,829 2,792 2,803 165,000
2025/11/18 2,808 2,844 2,778 2,805 240,400
2025/11/17 2,780 2,822 2,747 2,820 266,500
2025/11/14 2,804 2,839 2,801 2,808 158,300
2025/11/13 2,769 2,798 2,762 2,796 114,600
2025/11/12 2,761 2,790 2,753 2,762 127,900
2025/11/11 2,761 2,761 2,727 2,743 146,700
2025/11/10 2,756 2,778 2,737 2,778 248,500
2025/11/07 2,700 2,766 2,694 2,761 323,300
2025/11/06 2,666 2,703 2,658 2,683 207,200
2025/11/05 2,655 2,679 2,637 2,664 261,800
2025/11/04 2,601 2,628 2,569 2,616 237,700
2025/10/31 2,579 2,615 2,570 2,605 281,600
2025/10/30 2,620 2,639 2,604 2,608 257,100
2025/10/29 2,715 2,715 2,620 2,621 380,300
2025/10/28 2,812 2,813 2,697 2,705 502,300
2025/10/27 2,833 2,856 2,826 2,830 135,800
2025/10/24 2,875 2,876 2,821 2,833 183,800
2025/10/23 2,852 2,857 2,820 2,857 296,200
2025/10/22 2,812 2,836 2,796 2,814 187,600
2025/10/21 2,717 2,795 2,712 2,791 314,900
2025/10/20 2,706 2,727 2,697 2,697 125,200
2025/10/17 2,687 2,697 2,669 2,685 97,000
2025/10/16 2,726 2,728 2,681 2,686 143,300
2025/10/15 2,710 2,727 2,696 2,711 148,800
2025/10/14 2,700 2,710 2,679 2,695 277,600
2025/10/10 2,698 2,727 2,689 2,725 179,800
2025/10/09 2,709 2,720 2,693 2,717 251,600
2025/10/08 2,770 2,799 2,722 2,722 290,200
2025/10/07 2,780 2,783 2,753 2,773 155,800
2025/10/06 2,780 2,789 2,760 2,764 258,800
2025/10/03 2,797 2,797 2,736 2,746 297,000
2025/10/02 2,771 2,810 2,749 2,807 443,500
2025/10/01 2,823 2,862 2,742 2,770 895,900
2025/09/30 3,035 3,035 2,939 2,998 422,500
2025/09/29 3,075 3,080 3,035 3,050 108,500
2025/09/26 3,045 3,075 3,035 3,075 84,600
2025/09/25 3,095 3,100 3,035 3,035 134,300
2025/09/24 3,065 3,105 3,045 3,090 138,600
2025/09/22 3,070 3,085 3,055 3,065 85,400
2025/09/19 3,110 3,135 3,055 3,065 158,700
2025/09/18 3,125 3,135 3,110 3,110 72,900
2025/09/17 3,135 3,145 3,110 3,125 98,300
2025/09/16 3,160 3,170 3,115 3,135 169,700
2025/09/12 3,185 3,200 3,160 3,170 115,100
2025/09/11 3,180 3,195 3,160 3,185 61,300
2025/09/10 3,170 3,190 3,165 3,180 64,500
2025/09/09 3,220 3,220 3,160 3,170 115,100
2025/09/08 3,220 3,245 3,180 3,190 122,900
2025/09/05 3,205 3,220 3,180 3,210 104,600
2025/09/04 3,155 3,210 3,155 3,205 200,900
2025/09/03 3,100 3,175 3,090 3,160 313,400
2025/09/02 3,060 3,095 3,055 3,070 138,200
2025/09/01 3,035 3,055 3,015 3,045 116,000
2025/08/29 3,045 3,050 3,025 3,025 140,900
2025/08/28 3,095 3,095 3,050 3,055 282,100
2025/08/27 3,080 3,110 3,065 3,090 558,400
2025/08/26 3,050 3,100 3,050 3,090 270,600
2025/08/25 3,050 3,080 3,040 3,070 264,400
2025/08/22 3,060 3,065 3,035 3,055 175,200
2025/08/21 3,070 3,095 3,060 3,060 176,700
2025/08/20 3,120 3,120 3,090 3,105 114,700
2025/08/19 3,085 3,110 3,080 3,095 177,600
2025/08/18 3,055 3,090 3,050 3,070 216,500
2025/08/15 3,040 3,060 3,010 3,040 199,700

このページの先頭へ