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

Eストアー(4304)の株価時系列情報

Eストアー(4304)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
2024/03/28 1,367 1,391 1,366 1,372 22,600
2024/03/27 1,408 1,443 1,408 1,430 66,500
2024/03/26 1,452 1,453 1,445 1,445 11,500
2024/03/25 1,455 1,460 1,452 1,452 9,100
2024/03/22 1,458 1,459 1,449 1,459 4,800
2024/03/21 1,458 1,458 1,442 1,451 9,100
2024/03/19 1,430 1,451 1,423 1,435 5,300
2024/03/18 1,413 1,427 1,411 1,423 8,400
2024/03/15 1,406 1,415 1,404 1,405 4,100
2024/03/14 1,406 1,420 1,404 1,409 2,900
2024/03/13 1,425 1,425 1,406 1,406 3,900
2024/03/12 1,402 1,428 1,402 1,409 3,400
2024/03/11 1,406 1,420 1,402 1,409 7,300
2024/03/08 1,423 1,438 1,423 1,424 5,200
2024/03/07 1,446 1,453 1,430 1,440 7,400
2024/03/06 1,409 1,447 1,409 1,447 3,300
2024/03/05 1,426 1,431 1,403 1,417 7,800
2024/03/04 1,456 1,463 1,430 1,433 9,000
2024/03/01 1,457 1,457 1,451 1,451 3,400
2024/02/29 1,450 1,460 1,445 1,457 4,400
2024/02/28 1,419 1,464 1,419 1,453 18,300
2024/02/27 1,420 1,428 1,415 1,419 4,100
2024/02/26 1,419 1,434 1,411 1,420 7,000
2024/02/22 1,395 1,435 1,395 1,424 23,100
2024/02/21 1,395 1,395 1,382 1,395 4,200
2024/02/20 1,377 1,395 1,368 1,395 10,200
2024/02/19 1,360 1,380 1,350 1,377 12,200
2024/02/16 1,351 1,374 1,350 1,358 9,800
2024/02/15 1,383 1,383 1,337 1,355 13,100
2024/02/14 1,350 1,390 1,339 1,369 42,900
2024/02/13 1,297 1,310 1,297 1,308 8,000
2024/02/09 1,307 1,308 1,292 1,306 9,400
2024/02/08 1,316 1,318 1,302 1,306 4,400
2024/02/07 1,321 1,324 1,311 1,314 5,800
2024/02/06 1,335 1,335 1,320 1,321 5,400
2024/02/05 1,331 1,331 1,325 1,328 6,800
2024/02/02 1,336 1,341 1,331 1,331 3,600
2024/02/01 1,341 1,341 1,333 1,334 5,700
2024/01/31 1,330 1,341 1,328 1,341 5,800
2024/01/30 1,320 1,334 1,320 1,334 5,400
2024/01/29 1,319 1,326 1,313 1,320 6,700
2024/01/26 1,324 1,324 1,306 1,313 7,600
2024/01/25 1,301 1,318 1,300 1,316 6,900
2024/01/24 1,293 1,304 1,290 1,300 14,300
2024/01/23 1,294 1,294 1,283 1,289 7,300
2024/01/22 1,289 1,296 1,287 1,290 5,800
2024/01/19 1,290 1,290 1,283 1,289 1,800
2024/01/18 1,292 1,292 1,282 1,286 5,900
2024/01/17 1,298 1,299 1,280 1,292 9,500
2024/01/16 1,286 1,298 1,286 1,297 12,000
2024/01/15 1,270 1,283 1,260 1,283 10,700
2024/01/12 1,280 1,280 1,240 1,260 24,700
2024/01/11 1,280 1,288 1,275 1,275 8,300
2024/01/10 1,270 1,277 1,270 1,274 10,200
2024/01/09 1,262 1,277 1,262 1,267 16,400
2024/01/05 1,252 1,259 1,236 1,250 10,800
2024/01/04 1,226 1,240 1,220 1,240 25,200
2023/12/29 1,208 1,220 1,198 1,215 24,900
2023/12/28 1,199 1,219 1,199 1,208 32,000
2023/12/27 1,191 1,194 1,190 1,192 29,400
2023/12/26 1,194 1,196 1,192 1,193 12,000
2023/12/25 1,196 1,200 1,194 1,195 13,400
2023/12/22 1,196 1,199 1,193 1,193 9,200
2023/12/21 1,195 1,199 1,194 1,194 9,800
2023/12/20 1,210 1,219 1,204 1,204 12,100
2023/12/19 1,206 1,215 1,205 1,210 15,300
2023/12/18 1,190 1,202 1,185 1,200 19,400
2023/12/15 1,180 1,189 1,180 1,189 5,800
2023/12/14 1,189 1,194 1,176 1,185 15,800
2023/12/13 1,180 1,187 1,180 1,182 8,600
2023/12/12 1,187 1,188 1,179 1,180 14,500
2023/12/11 1,188 1,195 1,184 1,184 14,300
2023/12/08 1,195 1,196 1,175 1,177 33,100
2023/12/07 1,207 1,209 1,197 1,198 26,300
2023/12/06 1,207 1,209 1,205 1,207 9,600
2023/12/05 1,208 1,211 1,205 1,205 15,800
2023/12/04 1,210 1,212 1,208 1,209 12,000
2023/12/01 1,211 1,215 1,206 1,210 14,600
2023/11/30 1,207 1,213 1,205 1,212 28,700
2023/11/29 1,202 1,216 1,202 1,203 56,000
2023/11/28 1,203 1,225 1,201 1,208 305,400
2023/11/27 1,188 1,193 1,182 1,188 93,300
2023/11/24 1,201 1,203 1,190 1,190 44,600
2023/11/22 1,209 1,209 1,200 1,201 26,100
2023/11/21 1,207 1,220 1,196 1,211 37,400
2023/11/20 1,175 1,223 1,170 1,204 133,800
2023/11/17 1,252 1,299 1,252 1,295 14,500
2023/11/16 1,253 1,261 1,253 1,255 4,100
2023/11/15 1,280 1,280 1,250 1,253 8,600
2023/11/14 1,260 1,273 1,260 1,273 15,400
2023/11/13 1,245 1,249 1,234 1,234 8,400
2023/11/10 1,243 1,247 1,235 1,242 8,000
2023/11/09 1,250 1,256 1,242 1,243 2,400
2023/11/08 1,267 1,267 1,242 1,249 4,800
2023/11/07 1,258 1,264 1,240 1,264 6,100
2023/11/06 1,274 1,274 1,251 1,264 9,000
2023/11/02 1,245 1,257 1,240 1,257 4,000
2023/11/01 1,240 1,244 1,235 1,241 6,800
2023/10/31 1,239 1,249 1,231 1,233 4,600
2023/10/30 1,252 1,258 1,234 1,239 7,100
2023/10/27 1,257 1,262 1,247 1,251 3,100
2023/10/26 1,266 1,272 1,236 1,250 13,800
2023/10/25 1,280 1,287 1,255 1,266 7,700
2023/10/24 1,276 1,285 1,258 1,278 13,100
2023/10/23 1,306 1,310 1,275 1,277 13,400
2023/10/20 1,311 1,315 1,309 1,312 3,300
2023/10/19 1,311 1,323 1,307 1,315 4,900
2023/10/18 1,336 1,336 1,310 1,312 5,300
2023/10/17 1,330 1,344 1,323 1,323 3,400
2023/10/16 1,330 1,340 1,313 1,340 5,900
2023/10/13 1,355 1,358 1,340 1,343 6,500
2023/10/12 1,369 1,382 1,363 1,363 2,300
2023/10/11 1,389 1,389 1,367 1,367 1,800
2023/10/10 1,399 1,399 1,385 1,385 3,100
2023/10/06 1,364 1,386 1,360 1,385 3,000
2023/10/05 1,306 1,350 1,306 1,348 8,700
2023/10/04 1,334 1,334 1,304 1,308 6,600
2023/10/03 1,350 1,355 1,341 1,350 4,300
2023/10/02 1,386 1,386 1,352 1,352 8,800
2023/09/29 1,397 1,397 1,386 1,386 6,000
2023/09/28 1,407 1,415 1,387 1,397 25,900
2023/09/27 1,450 1,452 1,432 1,437 77,000
2023/09/26 1,460 1,472 1,454 1,464 14,100
2023/09/25 1,492 1,492 1,470 1,479 11,700
2023/09/22 1,489 1,489 1,455 1,482 10,700
2023/09/21 1,493 1,493 1,475 1,490 8,900
2023/09/20 1,479 1,493 1,479 1,491 9,100
2023/09/19 1,484 1,484 1,470 1,476 10,500
2023/09/15 1,466 1,466 1,430 1,450 18,000
2023/09/14 1,455 1,465 1,453 1,465 3,300
2023/09/13 1,455 1,463 1,454 1,455 2,000
2023/09/12 1,455 1,468 1,455 1,455 4,400
2023/09/11 1,485 1,490 1,455 1,455 10,300
2023/09/08 1,468 1,484 1,468 1,482 7,000
2023/09/07 1,474 1,488 1,467 1,478 9,600
2023/09/06 1,450 1,476 1,443 1,465 16,300
2023/09/05 1,428 1,445 1,427 1,445 8,200
2023/09/04 1,425 1,427 1,402 1,420 7,700
2023/09/01 1,400 1,420 1,396 1,420 11,100
2023/08/31 1,375 1,406 1,375 1,388 19,500
2023/08/30 1,381 1,381 1,368 1,375 5,900
2023/08/29 1,386 1,386 1,370 1,376 8,700
2023/08/28 1,390 1,390 1,368 1,382 12,100
2023/08/25 1,352 1,364 1,349 1,360 3,100
2023/08/24 1,340 1,368 1,339 1,352 11,000
2023/08/23 1,343 1,349 1,340 1,340 8,500
2023/08/22 1,345 1,345 1,335 1,343 4,000
2023/08/21 1,339 1,344 1,320 1,329 8,800
2023/08/18 1,395 1,395 1,312 1,328 49,700
2023/08/17 1,316 1,394 1,307 1,345 25,000
2023/08/16 1,291 1,307 1,286 1,307 12,200
2023/08/15 1,291 1,298 1,281 1,291 4,700
2023/08/14 1,292 1,294 1,271 1,290 15,600
2023/08/10 1,277 1,304 1,270 1,292 9,200
2023/08/09 1,271 1,278 1,259 1,264 5,400
2023/08/08 1,280 1,282 1,260 1,264 4,300
2023/08/07 1,266 1,280 1,258 1,280 1,800
2023/08/04 1,255 1,278 1,254 1,256 5,800
2023/08/03 1,278 1,283 1,252 1,255 8,500
2023/08/02 1,282 1,295 1,278 1,286 2,900
2023/08/01 1,274 1,290 1,274 1,282 1,300
2023/07/31 1,293 1,295 1,269 1,273 11,600
2023/07/28 1,297 1,302 1,278 1,297 4,100
2023/07/27 1,308 1,308 1,278 1,295 15,300
2023/07/26 1,324 1,324 1,307 1,315 6,000
2023/07/25 1,319 1,320 1,307 1,307 3,600
2023/07/24 1,312 1,324 1,312 1,317 10,400
2023/07/21 1,307 1,308 1,298 1,307 5,000
2023/07/20 1,280 1,308 1,280 1,302 10,700
2023/07/19 1,271 1,278 1,266 1,278 6,500
2023/07/18 1,287 1,287 1,256 1,271 10,200
2023/07/14 1,210 1,280 1,210 1,262 33,100
2023/07/13 1,195 1,200 1,190 1,200 2,400
2023/07/12 1,209 1,209 1,191 1,193 7,800
2023/07/11 1,211 1,216 1,203 1,205 6,100
2023/07/10 1,205 1,214 1,205 1,212 9,500
2023/07/07 1,205 1,209 1,200 1,205 3,400
2023/07/06 1,210 1,210 1,201 1,206 6,100
2023/07/05 1,211 1,214 1,205 1,207 5,400
2023/07/04 1,199 1,213 1,199 1,203 10,400
2023/07/03 1,210 1,211 1,187 1,197 11,700
2023/06/30 1,171 1,231 1,147 1,198 46,800
2023/06/29 1,150 1,170 1,145 1,170 11,000
2023/06/28 1,152 1,152 1,147 1,148 2,700
2023/06/27 1,155 1,155 1,146 1,152 3,000
2023/06/26 1,151 1,151 1,145 1,149 3,400
2023/06/23 1,157 1,164 1,142 1,150 9,600
2023/06/22 1,162 1,163 1,152 1,157 9,400
2023/06/21 1,163 1,168 1,159 1,162 7,800
2023/06/20 1,160 1,168 1,160 1,163 5,700
2023/06/19 1,144 1,160 1,142 1,160 10,000
2023/06/16 1,146 1,148 1,138 1,143 10,100
2023/06/15 1,150 1,152 1,146 1,146 5,000
2023/06/14 1,156 1,156 1,148 1,149 7,200
2023/06/13 1,153 1,154 1,148 1,150 6,400
2023/06/12 1,155 1,156 1,145 1,148 9,700
2023/06/09 1,156 1,161 1,151 1,155 5,400
2023/06/08 1,159 1,161 1,151 1,155 5,200
2023/06/07 1,163 1,172 1,148 1,156 14,100
2023/06/06 1,165 1,172 1,163 1,166 5,900

このページの先頭へ