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 |
---|---|---|---|---|---|
2014/12/30 | 995 | 999 | 994 | 994 | 2,000 |
2014/12/29 | 995 | 995 | 982 | 994 | 2,700 |
2014/12/26 | 962 | 998 | 962 | 993 | 1,700 |
2014/12/25 | 959 | 960 | 947 | 953 | 11,400 |
2014/12/24 | 966 | 966 | 954 | 954 | 7,000 |
2014/12/22 | 967 | 971 | 967 | 969 | 3,300 |
2014/12/19 | 979 | 980 | 968 | 980 | 2,100 |
2014/12/18 | 979 | 979 | 972 | 972 | 400 |
2014/12/17 | 975 | 980 | 972 | 972 | 1,400 |
2014/12/16 | 990 | 996 | 987 | 990 | 2,000 |
2014/12/15 | 999 | 999 | 990 | 990 | 2,500 |
2014/12/12 | 985 | 998 | 979 | 991 | 2,200 |
2014/12/11 | 975 | 985 | 975 | 985 | 500 |
2014/12/10 | 985 | 990 | 984 | 985 | 2,200 |
2014/12/09 | 997 | 997 | 987 | 993 | 3,700 |
2014/12/08 | 1,000 | 1,000 | 986 | 995 | 5,800 |
2014/12/05 | 1,000 | 1,000 | 996 | 996 | 3,300 |
2014/12/04 | 1,000 | 1,000 | 994 | 994 | 3,000 |
2014/12/03 | 996 | 996 | 996 | 996 | 400 |
2014/12/02 | 1,005 | 1,005 | 1,000 | 1,000 | 300 |
2014/12/01 | 995 | 999 | 995 | 999 | 2,000 |
2014/11/28 | 1,000 | 1,010 | 991 | 1,010 | 800 |
2014/11/27 | 1,010 | 1,024 | 1,000 | 1,015 | 2,800 |
2014/11/26 | 990 | 1,020 | 982 | 1,010 | 2,500 |
2014/11/25 | 970 | 975 | 970 | 975 | 1,400 |
2014/11/21 | 985 | 985 | 985 | 985 | 100 |
2014/11/20 | 976 | 986 | 973 | 973 | 1,400 |
2014/11/19 | 975 | 991 | 975 | 991 | 600 |
2014/11/18 | 1,000 | 1,000 | 970 | 990 | 1,400 |
2014/11/17 | 976 | 1,010 | 976 | 1,010 | 700 |
2014/11/14 | 995 | 1,000 | 995 | 1,000 | 1,000 |
2014/11/13 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
2014/11/12 | 1,010 | 1,030 | 992 | 1,010 | 52,700 |
2014/11/11 | 1,004 | 1,005 | 993 | 1,000 | 7,500 |
2014/11/10 | 990 | 995 | 990 | 995 | 900 |
2014/11/07 | 988 | 990 | 980 | 990 | 1,700 |
2014/11/06 | 980 | 990 | 980 | 989 | 32,600 |
2014/11/05 | 990 | 990 | 980 | 980 | 6,900 |
2014/11/04 | 991 | 994 | 967 | 990 | 5,700 |
2014/10/31 | 967 | 975 | 967 | 975 | 2,400 |
2014/10/30 | 981 | 997 | 966 | 966 | 1,400 |
2014/10/29 | 970 | 980 | 968 | 980 | 600 |
2014/10/28 | 966 | 968 | 957 | 968 | 900 |
2014/10/27 | 990 | 990 | 966 | 966 | 800 |
2014/10/24 | 970 | 980 | 970 | 980 | 400 |
2014/10/23 | 964 | 970 | 964 | 970 | 400 |
2014/10/22 | 960 | 968 | 955 | 968 | 600 |
2014/10/16 | 968 | 968 | 942 | 960 | 2,800 |
2014/10/15 | 970 | 970 | 953 | 953 | 500 |
2014/10/14 | 969 | 969 | 959 | 959 | 1,100 |
2014/10/10 | 951 | 999 | 951 | 992 | 6,500 |
2014/10/09 | 995 | 995 | 995 | 995 | 100 |
2014/10/07 | 963 | 980 | 963 | 980 | 600 |
2014/10/06 | 970 | 980 | 970 | 973 | 400 |
2014/10/03 | 967 | 980 | 958 | 970 | 7,300 |
2014/10/02 | 989 | 989 | 970 | 970 | 2,500 |
2014/10/01 | 989 | 990 | 979 | 989 | 4,100 |
2014/09/30 | 991 | 991 | 980 | 990 | 1,400 |
2014/09/29 | 1,020 | 1,020 | 987 | 991 | 3,400 |
2014/09/26 | 985 | 1,044 | 982 | 1,042 | 5,000 |
2014/09/25 | 1,000 | 1,000 | 992 | 996 | 2,500 |
2014/09/24 | 970 | 1,000 | 970 | 996 | 3,700 |
2014/09/22 | 973 | 988 | 971 | 982 | 2,200 |
2014/09/19 | 975 | 980 | 967 | 973 | 4,200 |
2014/09/18 | 999 | 999 | 968 | 980 | 1,600 |
2014/09/17 | 971 | 1,002 | 968 | 984 | 4,300 |
2014/09/16 | 957 | 960 | 947 | 960 | 5,600 |
2014/09/12 | 982 | 1,000 | 980 | 987 | 4,700 |
2014/09/11 | 971 | 1,035 | 969 | 997 | 70,100 |
2014/09/10 | 1,000 | 1,130 | 1,000 | 1,090 | 89,400 |
2014/09/09 | 984 | 984 | 980 | 980 | 300 |
2014/09/08 | 970 | 980 | 960 | 969 | 2,300 |
2014/09/05 | 955 | 957 | 955 | 957 | 700 |
2014/09/04 | 949 | 950 | 949 | 950 | 400 |
2014/09/03 | 947 | 947 | 946 | 946 | 600 |
2014/09/02 | 945 | 946 | 945 | 946 | 500 |
2014/09/01 | 947 | 947 | 934 | 946 | 1,500 |
2014/08/29 | 948 | 948 | 947 | 947 | 2,400 |
2014/08/28 | 946 | 946 | 946 | 946 | 100 |
2014/08/27 | 938 | 938 | 931 | 931 | 500 |
2014/08/26 | 938 | 938 | 938 | 938 | 1,700 |
2014/08/25 | 933 | 938 | 933 | 938 | 700 |
2014/08/22 | 940 | 940 | 925 | 933 | 2,000 |
2014/08/21 | 931 | 939 | 931 | 939 | 4,100 |
2014/08/20 | 939 | 939 | 939 | 939 | 300 |
2014/08/19 | 930 | 935 | 930 | 935 | 1,000 |
2014/08/18 | 922 | 930 | 922 | 930 | 1,200 |
2014/08/15 | 933 | 936 | 922 | 930 | 2,100 |
2014/08/13 | 920 | 940 | 917 | 918 | 1,700 |
2014/08/12 | 930 | 935 | 925 | 935 | 700 |
2014/08/08 | 935 | 935 | 919 | 927 | 400 |
2014/08/05 | 926 | 926 | 926 | 926 | 100 |
2014/08/04 | 940 | 940 | 940 | 940 | 100 |
2014/08/01 | 922 | 925 | 918 | 925 | 7,500 |
2014/07/31 | 929 | 929 | 929 | 929 | 100 |
2014/07/30 | 929 | 935 | 929 | 929 | 1,300 |
2014/07/29 | 931 | 932 | 931 | 932 | 500 |
2014/07/28 | 954 | 954 | 939 | 941 | 1,200 |
2014/07/25 | 938 | 945 | 932 | 945 | 2,000 |
2014/07/24 | 941 | 945 | 939 | 940 | 1,700 |
2014/07/23 | 925 | 940 | 925 | 940 | 500 |
2014/07/18 | 936 | 936 | 925 | 933 | 500 |
2014/07/17 | 938 | 938 | 926 | 937 | 1,500 |
2014/07/16 | 936 | 940 | 936 | 939 | 2,100 |
2014/07/15 | 927 | 935 | 927 | 935 | 1,300 |
2014/07/14 | 921 | 926 | 921 | 926 | 600 |
2014/07/11 | 930 | 936 | 925 | 936 | 600 |
2014/07/10 | 938 | 938 | 938 | 938 | 500 |
2014/07/09 | 933 | 939 | 933 | 939 | 400 |
2014/07/08 | 950 | 950 | 931 | 931 | 1,700 |
2014/07/07 | 960 | 960 | 957 | 957 | 700 |
2014/07/04 | 935 | 980 | 925 | 980 | 2,200 |
2014/07/03 | 939 | 951 | 939 | 940 | 1,300 |
2014/07/02 | 934 | 935 | 934 | 935 | 200 |
2014/07/01 | 930 | 930 | 925 | 925 | 300 |
2014/06/30 | 928 | 928 | 928 | 928 | 900 |
2014/06/27 | 920 | 920 | 920 | 920 | 300 |
2014/06/26 | 933 | 933 | 926 | 929 | 1,800 |
2014/06/25 | 935 | 935 | 934 | 934 | 1,100 |
2014/06/24 | 950 | 950 | 936 | 936 | 1,500 |
2014/06/23 | 950 | 958 | 950 | 951 | 2,000 |
2014/06/20 | 958 | 959 | 945 | 950 | 1,100 |
2014/06/19 | 949 | 957 | 949 | 956 | 500 |
2014/06/18 | 933 | 945 | 933 | 945 | 300 |
2014/06/17 | 932 | 945 | 931 | 945 | 1,100 |
2014/06/16 | 935 | 937 | 926 | 926 | 3,600 |
2014/06/13 | 920 | 920 | 920 | 920 | 300 |
2014/06/12 | 935 | 935 | 935 | 935 | 200 |
2014/06/11 | 950 | 950 | 912 | 929 | 1,000 |
2014/06/09 | 950 | 958 | 935 | 958 | 1,900 |
2014/06/06 | 925 | 951 | 925 | 951 | 1,400 |
2014/06/05 | 920 | 927 | 907 | 915 | 4,300 |
2014/06/04 | 922 | 927 | 905 | 920 | 1,000 |
2014/06/03 | 897 | 917 | 897 | 912 | 1,100 |
2014/06/02 | 885 | 910 | 885 | 910 | 700 |
2014/05/30 | 900 | 900 | 900 | 900 | 300 |
2014/05/29 | 900 | 900 | 900 | 900 | 200 |
2014/05/28 | 899 | 901 | 899 | 900 | 1,300 |
2014/05/26 | 871 | 896 | 871 | 896 | 1,600 |
2014/05/23 | 870 | 895 | 869 | 886 | 2,900 |
2014/05/22 | 860 | 875 | 860 | 875 | 1,400 |
2014/05/21 | 877 | 877 | 877 | 877 | 400 |
2014/05/20 | 845 | 875 | 845 | 865 | 700 |
2014/05/19 | 910 | 910 | 850 | 850 | 7,800 |
2014/05/16 | 925 | 925 | 880 | 890 | 29,800 |
2014/05/15 | 930 | 930 | 880 | 910 | 5,200 |
2014/05/14 | 880 | 990 | 880 | 973 | 8,200 |
2014/05/13 | 890 | 900 | 877 | 883 | 29,700 |
2014/05/12 | 991 | 991 | 980 | 980 | 800 |
2014/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2014/05/08 | 999 | 1,010 | 990 | 990 | 2,400 |
2014/05/07 | 991 | 991 | 991 | 991 | 600 |
2014/04/30 | 1,000 | 1,000 | 988 | 988 | 300 |
2014/04/28 | 1,008 | 1,010 | 1,000 | 1,010 | 2,100 |
2014/04/25 | 993 | 1,001 | 993 | 1,001 | 1,000 |
2014/04/24 | 991 | 999 | 991 | 993 | 400 |
2014/04/22 | 991 | 991 | 983 | 991 | 800 |
2014/04/21 | 991 | 991 | 991 | 991 | 100 |
2014/04/18 | 1,000 | 1,000 | 996 | 996 | 600 |
2014/04/17 | 995 | 1,030 | 995 | 1,000 | 1,100 |
2014/04/16 | 990 | 1,000 | 982 | 1,000 | 1,600 |
2014/04/15 | 991 | 991 | 990 | 990 | 500 |
2014/04/14 | 990 | 990 | 990 | 990 | 600 |
2014/04/11 | 990 | 994 | 975 | 988 | 1,500 |
2014/04/10 | 990 | 998 | 983 | 996 | 500 |
2014/04/09 | 1,000 | 1,000 | 981 | 990 | 1,300 |
2014/04/08 | 1,010 | 1,010 | 1,000 | 1,000 | 600 |
2014/04/07 | 1,010 | 1,010 | 1,010 | 1,010 | 800 |
2014/04/04 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
2014/04/03 | 1,008 | 1,009 | 1,008 | 1,009 | 1,000 |
2014/04/02 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2014/04/01 | 1,001 | 1,002 | 1,001 | 1,002 | 200 |
2014/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
2014/03/28 | 997 | 1,009 | 996 | 1,009 | 900 |
2014/03/27 | 1,000 | 1,024 | 995 | 1,015 | 1,300 |
2014/03/26 | 1,046 | 1,046 | 1,020 | 1,032 | 1,400 |
2014/03/25 | 1,025 | 1,025 | 1,019 | 1,020 | 2,200 |
2014/03/24 | 1,010 | 1,019 | 1,010 | 1,019 | 900 |
2014/03/20 | 1,025 | 1,025 | 1,010 | 1,010 | 1,800 |
2014/03/19 | 1,080 | 1,080 | 1,013 | 1,025 | 3,100 |
2014/03/18 | 1,055 | 1,055 | 1,015 | 1,050 | 500 |
2014/03/17 | 1,053 | 1,054 | 1,040 | 1,045 | 6,400 |
2014/03/14 | 1,032 | 1,067 | 1,028 | 1,049 | 2,900 |
2014/03/12 | 1,030 | 1,048 | 1,030 | 1,048 | 500 |
2014/03/11 | 1,032 | 1,049 | 1,030 | 1,030 | 1,500 |
2014/03/10 | 1,060 | 1,060 | 1,017 | 1,050 | 35,400 |
2014/03/07 | 1,009 | 1,015 | 1,009 | 1,010 | 3,200 |
2014/03/06 | 1,014 | 1,029 | 999 | 1,020 | 4,300 |
2014/03/05 | 1,009 | 1,020 | 1,006 | 1,020 | 1,600 |
2014/03/04 | 990 | 1,008 | 990 | 1,008 | 2,400 |
2014/03/03 | 1,000 | 1,009 | 991 | 992 | 2,100 |
2014/02/28 | 1,005 | 1,010 | 1,000 | 1,003 | 1,700 |
2014/02/27 | 1,007 | 1,027 | 1,005 | 1,010 | 1,800 |
2014/02/26 | 1,040 | 1,055 | 1,004 | 1,005 | 5,900 |
2014/02/25 | 1,024 | 1,040 | 1,024 | 1,039 | 1,200 |
2014/02/24 | 1,026 | 1,037 | 1,026 | 1,031 | 1,700 |
2014/02/21 | 1,045 | 1,045 | 1,044 | 1,045 | 400 |
2014/02/20 | 1,025 | 1,025 | 1,020 | 1,025 | 2,200 |
2014/02/19 | 1,032 | 1,032 | 1,025 | 1,025 | 1,000 |
2014/02/18 | 1,020 | 1,030 | 1,020 | 1,030 | 700 |
2014/02/17 | 1,045 | 1,045 | 1,045 | 1,045 | 400 |
2014/02/14 | 1,069 | 1,069 | 1,045 | 1,045 | 200 |
2014/02/13 | 1,069 | 1,069 | 1,039 | 1,069 | 1,500 |
2014/02/12 | 1,070 | 1,088 | 1,056 | 1,069 | 2,800 |
2014/02/10 | 1,030 | 1,069 | 1,030 | 1,069 | 2,100 |
2014/02/07 | 1,006 | 1,029 | 1,006 | 1,020 | 2,700 |
2014/02/06 | 1,002 | 1,007 | 1,000 | 1,005 | 1,200 |
2014/02/05 | 1,029 | 1,029 | 965 | 984 | 4,200 |
2014/02/04 | 1,050 | 1,051 | 991 | 991 | 21,400 |
2014/02/03 | 1,111 | 1,111 | 1,052 | 1,075 | 3,600 |
2014/01/31 | 1,127 | 1,127 | 1,080 | 1,114 | 4,100 |
2014/01/30 | 1,090 | 1,090 | 1,006 | 1,085 | 14,300 |
2014/01/29 | 1,115 | 1,120 | 1,113 | 1,120 | 1,800 |
2014/01/28 | 1,080 | 1,117 | 1,080 | 1,116 | 1,000 |
2014/01/27 | 1,150 | 1,150 | 1,088 | 1,088 | 2,800 |
2014/01/24 | 1,159 | 1,159 | 1,150 | 1,150 | 300 |
2014/01/23 | 1,170 | 1,170 | 1,155 | 1,159 | 2,100 |
2014/01/22 | 1,168 | 1,168 | 1,149 | 1,151 | 2,300 |
2014/01/21 | 1,138 | 1,169 | 1,138 | 1,151 | 4,200 |
2014/01/20 | 1,115 | 1,129 | 1,112 | 1,126 | 4,200 |
2014/01/17 | 1,116 | 1,116 | 1,092 | 1,115 | 2,000 |
2014/01/16 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
2014/01/15 | 1,092 | 1,110 | 1,092 | 1,098 | 2,400 |
2014/01/14 | 1,100 | 1,100 | 1,083 | 1,092 | 3,300 |
2014/01/10 | 1,098 | 1,098 | 1,098 | 1,098 | 800 |
2014/01/09 | 1,110 | 1,110 | 1,088 | 1,098 | 2,300 |
2014/01/08 | 1,100 | 1,110 | 1,100 | 1,100 | 700 |
2014/01/07 | 1,107 | 1,115 | 1,105 | 1,110 | 2,400 |
2014/01/06 | 1,105 | 1,110 | 1,105 | 1,110 | 2,500 |