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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,410 | 1,418 | 1,385 | 1,400 | 9,000 |
| 2024/07/25 | 1,415 | 1,432 | 1,405 | 1,408 | 4,300 |
| 2024/07/24 | 1,422 | 1,437 | 1,415 | 1,415 | 1,300 |
| 2024/07/23 | 1,423 | 1,435 | 1,421 | 1,422 | 3,700 |
| 2024/07/22 | 1,428 | 1,432 | 1,420 | 1,420 | 3,400 |
| 2024/07/19 | 1,446 | 1,446 | 1,424 | 1,428 | 7,100 |
| 2024/07/18 | 1,447 | 1,450 | 1,440 | 1,446 | 2,700 |
| 2024/07/17 | 1,448 | 1,453 | 1,445 | 1,448 | 2,300 |
| 2024/07/16 | 1,446 | 1,454 | 1,445 | 1,448 | 2,600 |
| 2024/07/12 | 1,430 | 1,452 | 1,430 | 1,446 | 6,200 |
| 2024/07/11 | 1,446 | 1,454 | 1,445 | 1,446 | 6,900 |
| 2024/07/10 | 1,462 | 1,462 | 1,455 | 1,455 | 1,900 |
| 2024/07/09 | 1,466 | 1,466 | 1,458 | 1,458 | 2,700 |
| 2024/07/08 | 1,453 | 1,463 | 1,453 | 1,458 | 2,100 |
| 2024/07/05 | 1,452 | 1,462 | 1,448 | 1,453 | 11,100 |
| 2024/07/04 | 1,450 | 1,450 | 1,444 | 1,445 | 2,400 |
| 2024/07/03 | 1,444 | 1,450 | 1,441 | 1,450 | 8,300 |
| 2024/07/02 | 1,438 | 1,445 | 1,434 | 1,443 | 1,700 |
| 2024/07/01 | 1,439 | 1,444 | 1,425 | 1,438 | 4,300 |
| 2024/06/28 | 1,420 | 1,438 | 1,420 | 1,435 | 7,500 |
| 2024/06/27 | 1,407 | 1,414 | 1,399 | 1,414 | 6,700 |
| 2024/06/26 | 1,399 | 1,403 | 1,397 | 1,399 | 2,700 |
| 2024/06/25 | 1,413 | 1,414 | 1,397 | 1,399 | 4,400 |
| 2024/06/24 | 1,406 | 1,413 | 1,406 | 1,413 | 6,700 |
| 2024/06/21 | 1,399 | 1,405 | 1,399 | 1,401 | 3,800 |
| 2024/06/20 | 1,405 | 1,405 | 1,398 | 1,401 | 3,300 |
| 2024/06/19 | 1,391 | 1,406 | 1,391 | 1,405 | 4,700 |
| 2024/06/18 | 1,395 | 1,402 | 1,388 | 1,391 | 5,400 |
| 2024/06/17 | 1,350 | 1,395 | 1,350 | 1,395 | 11,100 |
| 2024/06/14 | 1,343 | 1,350 | 1,343 | 1,350 | 800 |
| 2024/06/13 | 1,357 | 1,363 | 1,340 | 1,342 | 1,900 |
| 2024/06/12 | 1,346 | 1,359 | 1,346 | 1,351 | 2,500 |
| 2024/06/11 | 1,333 | 1,343 | 1,326 | 1,343 | 5,800 |
| 2024/06/10 | 1,314 | 1,338 | 1,314 | 1,325 | 3,700 |
| 2024/06/07 | 1,310 | 1,317 | 1,305 | 1,317 | 2,200 |
| 2024/06/06 | 1,320 | 1,336 | 1,310 | 1,310 | 3,200 |
| 2024/06/05 | 1,329 | 1,333 | 1,316 | 1,320 | 5,000 |
| 2024/06/04 | 1,313 | 1,328 | 1,313 | 1,325 | 5,100 |
| 2024/06/03 | 1,310 | 1,313 | 1,308 | 1,313 | 4,000 |
| 2024/05/31 | 1,293 | 1,305 | 1,293 | 1,301 | 3,700 |
| 2024/05/30 | 1,295 | 1,295 | 1,290 | 1,291 | 4,300 |
| 2024/05/29 | 1,306 | 1,315 | 1,295 | 1,296 | 4,700 |
| 2024/05/28 | 1,296 | 1,305 | 1,296 | 1,303 | 8,100 |
| 2024/05/27 | 1,295 | 1,303 | 1,295 | 1,298 | 3,300 |
| 2024/05/24 | 1,293 | 1,297 | 1,290 | 1,290 | 6,000 |
| 2024/05/23 | 1,296 | 1,302 | 1,293 | 1,293 | 3,800 |
| 2024/05/22 | 1,301 | 1,310 | 1,293 | 1,293 | 7,400 |
| 2024/05/21 | 1,307 | 1,309 | 1,301 | 1,301 | 3,000 |
| 2024/05/20 | 1,294 | 1,315 | 1,294 | 1,299 | 6,300 |
| 2024/05/17 | 1,286 | 1,315 | 1,286 | 1,294 | 9,500 |
| 2024/05/16 | 1,300 | 1,316 | 1,269 | 1,298 | 27,300 |
| 2024/05/15 | 1,322 | 1,330 | 1,317 | 1,330 | 7,900 |
| 2024/05/14 | 1,307 | 1,320 | 1,307 | 1,316 | 3,300 |
| 2024/05/13 | 1,309 | 1,318 | 1,301 | 1,311 | 4,900 |
| 2024/05/10 | 1,303 | 1,321 | 1,303 | 1,309 | 2,600 |
| 2024/05/09 | 1,322 | 1,322 | 1,301 | 1,303 | 5,500 |
| 2024/05/08 | 1,331 | 1,331 | 1,310 | 1,311 | 9,200 |
| 2024/05/07 | 1,335 | 1,339 | 1,331 | 1,331 | 3,300 |
| 2024/05/02 | 1,318 | 1,331 | 1,314 | 1,320 | 2,900 |
| 2024/05/01 | 1,310 | 1,323 | 1,310 | 1,318 | 3,300 |
| 2024/04/30 | 1,314 | 1,324 | 1,308 | 1,324 | 6,400 |
| 2024/04/26 | 1,314 | 1,314 | 1,305 | 1,310 | 2,200 |
| 2024/04/25 | 1,320 | 1,324 | 1,320 | 1,321 | 3,100 |
| 2024/04/24 | 1,321 | 1,326 | 1,315 | 1,326 | 4,900 |
| 2024/04/23 | 1,320 | 1,323 | 1,314 | 1,315 | 3,900 |
| 2024/04/22 | 1,320 | 1,320 | 1,300 | 1,312 | 3,200 |
| 2024/04/19 | 1,308 | 1,321 | 1,297 | 1,321 | 5,700 |
| 2024/04/18 | 1,314 | 1,321 | 1,306 | 1,315 | 2,100 |
| 2024/04/17 | 1,328 | 1,338 | 1,310 | 1,319 | 3,000 |
| 2024/04/16 | 1,335 | 1,341 | 1,330 | 1,332 | 3,500 |
| 2024/04/15 | 1,352 | 1,353 | 1,341 | 1,341 | 3,400 |
| 2024/04/12 | 1,357 | 1,374 | 1,350 | 1,354 | 1,900 |
| 2024/04/11 | 1,350 | 1,374 | 1,350 | 1,356 | 1,500 |
| 2024/04/10 | 1,374 | 1,378 | 1,355 | 1,357 | 2,000 |
| 2024/04/09 | 1,361 | 1,377 | 1,361 | 1,370 | 2,400 |
| 2024/04/08 | 1,344 | 1,360 | 1,344 | 1,356 | 2,800 |
| 2024/04/05 | 1,342 | 1,344 | 1,328 | 1,341 | 4,100 |
| 2024/04/04 | 1,330 | 1,350 | 1,330 | 1,344 | 4,200 |
| 2024/04/03 | 1,323 | 1,340 | 1,309 | 1,330 | 7,200 |
| 2024/04/02 | 1,376 | 1,376 | 1,341 | 1,341 | 7,300 |
| 2024/04/01 | 1,383 | 1,391 | 1,376 | 1,376 | 6,000 |
| 2024/03/29 | 1,373 | 1,381 | 1,370 | 1,376 | 7,400 |
| 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 |