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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,946 | 1,946 | 1,946 | 1,946 | 2,100 |
| 2025/06/12 | 1,946 | 1,946 | 1,946 | 1,946 | 2,600 |
| 2025/06/11 | 1,946 | 1,946 | 1,946 | 1,946 | 1,200 |
| 2025/06/10 | 1,947 | 1,947 | 1,947 | 1,947 | 1,500 |
| 2025/06/09 | 1,947 | 1,948 | 1,947 | 1,947 | 2,100 |
| 2025/06/06 | 1,946 | 1,950 | 1,946 | 1,946 | 3,200 |
| 2025/06/05 | 1,945 | 1,946 | 1,945 | 1,945 | 6,400 |
| 2025/06/04 | 1,945 | 1,945 | 1,945 | 1,945 | 2,800 |
| 2025/06/03 | 1,946 | 1,947 | 1,946 | 1,946 | 8,100 |
| 2025/06/02 | 1,946 | 1,946 | 1,945 | 1,945 | 10,200 |
| 2025/05/30 | 1,946 | 1,946 | 1,946 | 1,946 | 1,100 |
| 2025/05/29 | 1,946 | 1,946 | 1,946 | 1,946 | 800 |
| 2025/05/28 | 1,946 | 1,946 | 1,946 | 1,946 | 1,200 |
| 2025/05/27 | 1,946 | 1,946 | 1,946 | 1,946 | 1,800 |
| 2025/05/26 | 1,946 | 1,946 | 1,946 | 1,946 | 1,400 |
| 2025/05/23 | 1,946 | 1,946 | 1,946 | 1,946 | 1,000 |
| 2025/05/22 | 1,945 | 1,946 | 1,945 | 1,945 | 900 |
| 2025/05/21 | 1,946 | 1,946 | 1,946 | 1,946 | 1,300 |
| 2025/05/20 | 1,946 | 1,946 | 1,946 | 1,946 | 1,600 |
| 2025/05/19 | 1,946 | 1,946 | 1,946 | 1,946 | 2,500 |
| 2025/05/16 | 1,946 | 1,947 | 1,946 | 1,946 | 1,500 |
| 2025/05/15 | 1,945 | 1,945 | 1,945 | 1,945 | 300 |
| 2025/05/14 | 1,947 | 1,948 | 1,947 | 1,947 | 600 |
| 2025/05/13 | 1,944 | 1,948 | 1,944 | 1,947 | 900 |
| 2025/05/12 | 1,947 | 1,948 | 1,947 | 1,947 | 10,400 |
| 2025/05/09 | 1,946 | 1,946 | 1,946 | 1,946 | 2,000 |
| 2025/05/08 | 1,946 | 1,946 | 1,946 | 1,946 | 900 |
| 2025/05/07 | 1,946 | 1,947 | 1,946 | 1,946 | 2,200 |
| 2025/05/02 | 1,946 | 1,947 | 1,946 | 1,946 | 1,200 |
| 2025/05/01 | 1,946 | 1,946 | 1,946 | 1,946 | 1,500 |
| 2025/04/30 | 1,946 | 1,947 | 1,946 | 1,946 | 1,900 |
| 2025/04/28 | 1,946 | 1,946 | 1,946 | 1,946 | 1,300 |
| 2025/04/25 | 1,947 | 1,947 | 1,946 | 1,946 | 1,200 |
| 2025/04/24 | 1,945 | 1,947 | 1,945 | 1,947 | 5,100 |
| 2025/04/23 | 1,944 | 1,945 | 1,944 | 1,945 | 10,300 |
| 2025/04/22 | 1,945 | 1,947 | 1,944 | 1,944 | 14,700 |
| 2025/04/21 | 1,945 | 1,946 | 1,945 | 1,945 | 4,000 |
| 2025/04/18 | 1,945 | 1,945 | 1,945 | 1,945 | 1,000 |
| 2025/04/17 | 1,950 | 1,952 | 1,945 | 1,945 | 8,600 |
| 2025/04/16 | 1,946 | 1,951 | 1,946 | 1,949 | 16,800 |
| 2025/04/15 | 1,945 | 1,946 | 1,945 | 1,946 | 2,800 |
| 2025/04/14 | 1,947 | 1,947 | 1,945 | 1,945 | 2,900 |
| 2025/04/11 | 1,944 | 1,947 | 1,944 | 1,946 | 10,500 |
| 2025/04/10 | 1,945 | 1,947 | 1,943 | 1,943 | 16,100 |
| 2025/04/09 | 1,943 | 1,945 | 1,942 | 1,945 | 13,100 |
| 2025/04/08 | 1,941 | 1,944 | 1,941 | 1,943 | 68,200 |
| 2025/04/07 | 1,941 | 1,942 | 1,934 | 1,942 | 60,900 |
| 2025/04/04 | 1,941 | 1,942 | 1,941 | 1,942 | 62,100 |
| 2025/04/03 | 1,939 | 1,943 | 1,939 | 1,943 | 34,100 |
| 2025/04/02 | 1,937 | 1,940 | 1,936 | 1,938 | 20,500 |
| 2025/04/01 | 1,934 | 1,936 | 1,934 | 1,934 | 23,600 |
| 2025/03/31 | 1,943 | 1,943 | 1,930 | 1,933 | 70,400 |
| 2025/03/28 | 1,945 | 1,947 | 1,944 | 1,944 | 149,500 |
| 2025/03/27 | 1,946 | 1,947 | 1,944 | 1,945 | 160,500 |
| 2025/03/26 | 1,947 | 1,948 | 1,947 | 1,947 | 60,900 |
| 2025/03/25 | 1,947 | 1,948 | 1,947 | 1,947 | 63,200 |
| 2025/03/24 | 1,947 | 1,948 | 1,947 | 1,947 | 69,100 |
| 2025/03/21 | 1,947 | 1,949 | 1,947 | 1,947 | 133,700 |
| 2025/03/19 | 1,946 | 1,947 | 1,946 | 1,947 | 29,600 |
| 2025/03/18 | 1,946 | 1,947 | 1,946 | 1,946 | 109,100 |
| 2025/03/17 | 1,945 | 1,946 | 1,944 | 1,945 | 85,900 |
| 2025/03/14 | 1,944 | 1,946 | 1,944 | 1,945 | 100,300 |
| 2025/03/13 | 1,944 | 1,945 | 1,944 | 1,945 | 25,000 |
| 2025/03/12 | 1,944 | 1,945 | 1,943 | 1,944 | 96,700 |
| 2025/03/11 | 1,944 | 1,944 | 1,943 | 1,943 | 96,500 |
| 2025/03/10 | 1,943 | 1,944 | 1,943 | 1,943 | 27,100 |
| 2025/03/07 | 1,942 | 1,943 | 1,942 | 1,943 | 199,500 |
| 2025/03/06 | 1,942 | 1,942 | 1,941 | 1,942 | 166,200 |
| 2025/03/05 | 1,943 | 1,944 | 1,942 | 1,942 | 106,100 |
| 2025/03/04 | 1,944 | 1,945 | 1,943 | 1,943 | 315,200 |
| 2025/03/03 | 1,942 | 1,945 | 1,942 | 1,944 | 109,700 |
| 2025/02/28 | 1,940 | 1,943 | 1,940 | 1,943 | 50,700 |
| 2025/02/27 | 1,939 | 1,941 | 1,938 | 1,940 | 87,500 |
| 2025/02/26 | 1,938 | 1,939 | 1,936 | 1,938 | 131,800 |
| 2025/02/25 | 1,938 | 1,938 | 1,936 | 1,937 | 39,400 |
| 2025/02/21 | 1,937 | 1,939 | 1,937 | 1,937 | 31,000 |
| 2025/02/20 | 1,937 | 1,938 | 1,937 | 1,937 | 27,800 |
| 2025/02/19 | 1,935 | 1,939 | 1,935 | 1,937 | 179,300 |
| 2025/02/18 | 1,923 | 1,940 | 1,923 | 1,935 | 188,600 |
| 2025/02/17 | 1,922 | 1,924 | 1,922 | 1,922 | 31,800 |
| 2025/02/14 | 1,922 | 1,923 | 1,922 | 1,922 | 10,000 |
| 2025/02/13 | 1,923 | 1,923 | 1,922 | 1,922 | 10,700 |
| 2025/02/12 | 1,922 | 1,923 | 1,922 | 1,922 | 61,800 |
| 2025/02/10 | 1,923 | 1,923 | 1,922 | 1,922 | 25,900 |
| 2025/02/07 | 1,923 | 1,924 | 1,922 | 1,923 | 12,400 |
| 2025/02/06 | 1,922 | 1,924 | 1,921 | 1,922 | 55,700 |
| 2025/02/05 | 1,921 | 1,923 | 1,921 | 1,922 | 46,900 |
| 2025/02/04 | 1,922 | 1,924 | 1,921 | 1,921 | 48,700 |
| 2025/02/03 | 1,922 | 1,923 | 1,922 | 1,922 | 27,200 |
| 2025/01/31 | 1,922 | 1,923 | 1,922 | 1,922 | 15,100 |
| 2025/01/30 | 1,921 | 1,923 | 1,921 | 1,922 | 32,100 |
| 2025/01/29 | 1,921 | 1,922 | 1,921 | 1,921 | 14,000 |
| 2025/01/28 | 1,921 | 1,922 | 1,920 | 1,921 | 54,800 |
| 2025/01/27 | 1,921 | 1,922 | 1,921 | 1,921 | 22,200 |
| 2025/01/24 | 1,924 | 1,925 | 1,920 | 1,921 | 88,500 |
| 2025/01/23 | 1,926 | 1,926 | 1,924 | 1,924 | 25,400 |
| 2025/01/22 | 1,926 | 1,930 | 1,923 | 1,925 | 61,100 |
| 2025/01/21 | 1,922 | 1,927 | 1,922 | 1,925 | 61,600 |
| 2025/01/20 | 1,923 | 1,924 | 1,922 | 1,923 | 42,900 |
| 2025/01/17 | 1,921 | 1,923 | 1,921 | 1,923 | 58,100 |
| 2025/01/16 | 1,922 | 1,923 | 1,921 | 1,921 | 39,100 |
| 2025/01/15 | 1,920 | 1,922 | 1,920 | 1,921 | 92,300 |
| 2025/01/14 | 1,920 | 1,921 | 1,919 | 1,920 | 90,300 |
| 2025/01/10 | 1,919 | 1,921 | 1,919 | 1,919 | 83,600 |
| 2025/01/09 | 1,920 | 1,921 | 1,919 | 1,919 | 127,100 |
| 2025/01/08 | 1,920 | 1,921 | 1,919 | 1,920 | 109,600 |
| 2025/01/07 | 1,918 | 1,921 | 1,916 | 1,920 | 215,800 |
| 2025/01/06 | 1,911 | 1,924 | 1,908 | 1,919 | 489,300 |
| 2024/12/30 | 1,904 | 1,904 | 1,904 | 1,904 | 28,500 |
| 2024/12/27 | 1,504 | 1,504 | 1,504 | 1,504 | 22,400 |
| 2024/12/26 | 1,206 | 1,206 | 1,193 | 1,204 | 12,600 |
| 2024/12/25 | 1,195 | 1,210 | 1,195 | 1,196 | 6,300 |
| 2024/12/24 | 1,210 | 1,210 | 1,191 | 1,195 | 10,400 |
| 2024/12/23 | 1,209 | 1,213 | 1,202 | 1,205 | 12,600 |
| 2024/12/20 | 1,188 | 1,215 | 1,188 | 1,208 | 11,800 |
| 2024/12/19 | 1,173 | 1,192 | 1,173 | 1,186 | 9,500 |
| 2024/12/18 | 1,158 | 1,175 | 1,156 | 1,173 | 15,500 |
| 2024/12/17 | 1,159 | 1,168 | 1,155 | 1,156 | 124,000 |
| 2024/12/16 | 1,169 | 1,169 | 1,158 | 1,159 | 20,200 |
| 2024/12/13 | 1,178 | 1,178 | 1,161 | 1,169 | 15,100 |
| 2024/12/12 | 1,169 | 1,173 | 1,166 | 1,171 | 11,200 |
| 2024/12/11 | 1,192 | 1,192 | 1,158 | 1,165 | 24,500 |
| 2024/12/10 | 1,204 | 1,204 | 1,184 | 1,188 | 30,700 |
| 2024/12/09 | 1,210 | 1,213 | 1,198 | 1,205 | 140,800 |
| 2024/12/06 | 1,220 | 1,226 | 1,195 | 1,200 | 21,500 |
| 2024/12/05 | 1,229 | 1,231 | 1,220 | 1,220 | 10,700 |
| 2024/12/04 | 1,228 | 1,228 | 1,218 | 1,225 | 6,700 |
| 2024/12/03 | 1,232 | 1,232 | 1,223 | 1,231 | 7,300 |
| 2024/12/02 | 1,210 | 1,226 | 1,209 | 1,225 | 8,800 |
| 2024/11/29 | 1,204 | 1,214 | 1,190 | 1,205 | 26,000 |
| 2024/11/28 | 1,233 | 1,244 | 1,199 | 1,200 | 36,000 |
| 2024/11/27 | 1,259 | 1,264 | 1,235 | 1,243 | 14,600 |
| 2024/11/26 | 1,295 | 1,295 | 1,226 | 1,264 | 28,100 |
| 2024/11/25 | 1,302 | 1,302 | 1,295 | 1,298 | 20,700 |
| 2024/11/22 | 1,301 | 1,309 | 1,297 | 1,308 | 6,300 |
| 2024/11/21 | 1,297 | 1,301 | 1,296 | 1,301 | 3,200 |
| 2024/11/20 | 1,313 | 1,313 | 1,298 | 1,298 | 5,400 |
| 2024/11/19 | 1,300 | 1,303 | 1,293 | 1,299 | 4,800 |
| 2024/11/18 | 1,317 | 1,330 | 1,303 | 1,303 | 3,500 |
| 2024/11/15 | 1,301 | 1,338 | 1,290 | 1,315 | 23,300 |
| 2024/11/14 | 1,365 | 1,366 | 1,350 | 1,363 | 5,200 |
| 2024/11/13 | 1,364 | 1,366 | 1,358 | 1,365 | 1,800 |
| 2024/11/12 | 1,369 | 1,371 | 1,362 | 1,363 | 3,100 |
| 2024/11/11 | 1,368 | 1,377 | 1,368 | 1,369 | 2,400 |
| 2024/11/08 | 1,374 | 1,377 | 1,368 | 1,368 | 2,200 |
| 2024/11/07 | 1,369 | 1,377 | 1,369 | 1,374 | 3,200 |
| 2024/11/06 | 1,367 | 1,374 | 1,365 | 1,368 | 5,400 |
| 2024/11/05 | 1,369 | 1,371 | 1,367 | 1,367 | 2,700 |
| 2024/11/01 | 1,369 | 1,370 | 1,364 | 1,369 | 1,400 |
| 2024/10/31 | 1,368 | 1,370 | 1,353 | 1,369 | 2,900 |
| 2024/10/30 | 1,377 | 1,378 | 1,368 | 1,368 | 1,300 |
| 2024/10/29 | 1,352 | 1,370 | 1,347 | 1,370 | 2,400 |
| 2024/10/28 | 1,345 | 1,356 | 1,345 | 1,354 | 2,000 |
| 2024/10/25 | 1,354 | 1,359 | 1,345 | 1,345 | 1,600 |
| 2024/10/24 | 1,345 | 1,369 | 1,345 | 1,351 | 1,200 |
| 2024/10/23 | 1,358 | 1,368 | 1,350 | 1,350 | 5,400 |
| 2024/10/22 | 1,373 | 1,373 | 1,356 | 1,356 | 6,300 |
| 2024/10/21 | 1,376 | 1,376 | 1,371 | 1,373 | 1,100 |
| 2024/10/18 | 1,386 | 1,389 | 1,375 | 1,376 | 4,800 |
| 2024/10/17 | 1,395 | 1,398 | 1,388 | 1,398 | 900 |
| 2024/10/16 | 1,386 | 1,395 | 1,386 | 1,395 | 1,400 |
| 2024/10/15 | 1,386 | 1,390 | 1,386 | 1,386 | 1,900 |
| 2024/10/11 | 1,390 | 1,390 | 1,375 | 1,386 | 1,000 |
| 2024/10/10 | 1,388 | 1,393 | 1,373 | 1,390 | 1,600 |
| 2024/10/09 | 1,385 | 1,394 | 1,375 | 1,394 | 2,500 |
| 2024/10/08 | 1,380 | 1,391 | 1,377 | 1,388 | 4,100 |
| 2024/10/07 | 1,385 | 1,385 | 1,383 | 1,383 | 2,200 |
| 2024/10/04 | 1,392 | 1,402 | 1,376 | 1,380 | 8,300 |
| 2024/10/03 | 1,400 | 1,403 | 1,391 | 1,392 | 3,900 |
| 2024/10/02 | 1,397 | 1,409 | 1,387 | 1,388 | 3,700 |
| 2024/10/01 | 1,410 | 1,411 | 1,395 | 1,397 | 2,100 |
| 2024/09/30 | 1,400 | 1,410 | 1,390 | 1,390 | 8,400 |
| 2024/09/27 | 1,400 | 1,454 | 1,400 | 1,419 | 34,100 |
| 2024/09/26 | 1,425 | 1,437 | 1,403 | 1,403 | 109,200 |
| 2024/09/25 | 1,450 | 1,455 | 1,424 | 1,424 | 21,600 |
| 2024/09/24 | 1,448 | 1,460 | 1,444 | 1,450 | 20,600 |
| 2024/09/20 | 1,413 | 1,443 | 1,412 | 1,440 | 9,200 |
| 2024/09/19 | 1,418 | 1,418 | 1,403 | 1,413 | 10,200 |
| 2024/09/18 | 1,411 | 1,415 | 1,409 | 1,412 | 4,100 |
| 2024/09/17 | 1,420 | 1,420 | 1,398 | 1,405 | 10,300 |
| 2024/09/13 | 1,388 | 1,394 | 1,385 | 1,391 | 2,100 |
| 2024/09/12 | 1,374 | 1,388 | 1,368 | 1,388 | 63,400 |
| 2024/09/11 | 1,390 | 1,393 | 1,360 | 1,365 | 5,800 |
| 2024/09/10 | 1,391 | 1,392 | 1,372 | 1,387 | 7,000 |
| 2024/09/09 | 1,370 | 1,385 | 1,340 | 1,385 | 13,800 |
| 2024/09/06 | 1,392 | 1,392 | 1,369 | 1,370 | 2,500 |
| 2024/09/05 | 1,371 | 1,413 | 1,352 | 1,395 | 8,800 |
| 2024/09/04 | 1,420 | 1,420 | 1,359 | 1,359 | 19,500 |
| 2024/09/03 | 1,428 | 1,428 | 1,420 | 1,421 | 2,100 |
| 2024/09/02 | 1,420 | 1,452 | 1,420 | 1,421 | 9,900 |
| 2024/08/30 | 1,403 | 1,416 | 1,400 | 1,414 | 3,300 |
| 2024/08/29 | 1,376 | 1,415 | 1,376 | 1,411 | 5,400 |
| 2024/08/28 | 1,384 | 1,384 | 1,364 | 1,369 | 4,100 |
| 2024/08/27 | 1,400 | 1,414 | 1,380 | 1,384 | 8,400 |
| 2024/08/26 | 1,366 | 1,399 | 1,366 | 1,399 | 8,600 |
| 2024/08/23 | 1,310 | 1,342 | 1,309 | 1,341 | 3,700 |
| 2024/08/22 | 1,300 | 1,309 | 1,295 | 1,309 | 2,800 |
| 2024/08/21 | 1,274 | 1,300 | 1,270 | 1,300 | 3,700 |
| 2024/08/20 | 1,276 | 1,287 | 1,258 | 1,280 | 3,500 |
| 2024/08/19 | 1,258 | 1,273 | 1,250 | 1,257 | 7,800 |