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
2018/12/28 714 719 699 710 7,900
2018/12/27 679 716 679 714 15,900
2018/12/26 660 665 652 654 15,600
2018/12/25 638 667 620 620 30,400
2018/12/21 695 702 648 678 60,400
2018/12/20 751 751 691 697 51,500
2018/12/19 768 782 754 760 17,700
2018/12/18 775 787 761 773 20,600
2018/12/17 823 825 797 805 24,900
2018/12/14 849 849 830 838 4,000
2018/12/13 856 856 830 841 6,600
2018/12/12 837 854 830 853 7,100
2018/12/11 830 852 813 837 11,800
2018/12/10 869 869 822 822 17,800
2018/12/07 859 868 841 866 10,100
2018/12/06 866 866 839 855 13,100
2018/12/05 855 876 855 868 11,800
2018/12/04 877 883 862 867 16,100
2018/12/03 889 899 882 882 17,100
2018/11/30 871 886 868 874 10,800
2018/11/29 870 892 861 870 24,300
2018/11/28 861 874 855 867 11,700
2018/11/27 880 880 854 855 12,700
2018/11/26 830 862 830 854 29,200
2018/11/22 831 832 817 822 16,600
2018/11/21 830 850 822 835 35,100
2018/11/20 866 879 837 842 20,900
2018/11/19 865 880 854 866 18,700
2018/11/16 901 901 860 860 20,700
2018/11/15 920 929 890 901 36,800
2018/11/14 961 970 930 935 20,800
2018/11/13 984 985 960 961 8,900
2018/11/12 984 994 975 984 4,500
2018/11/09 987 1,015 982 984 14,200
2018/11/08 1,045 1,045 1,015 1,017 18,200
2018/11/07 1,013 1,026 1,013 1,020 3,300
2018/11/06 1,017 1,017 995 1,014 2,100
2018/11/05 1,019 1,020 1,001 1,001 2,200
2018/11/02 1,000 1,030 993 1,015 6,100
2018/11/01 991 1,022 991 1,022 900
2018/10/31 965 997 965 997 4,000
2018/10/30 928 966 921 965 14,700
2018/10/29 981 999 941 941 12,400
2018/10/26 965 1,005 928 985 28,800
2018/10/25 971 984 940 956 27,500
2018/10/24 991 1,002 985 992 7,500
2018/10/23 1,016 1,016 988 988 8,700
2018/10/22 1,014 1,014 999 1,012 2,100
2018/10/19 984 1,012 984 1,007 3,700
2018/10/18 985 1,015 980 996 16,400
2018/10/17 1,007 1,020 973 977 45,600
2018/10/16 1,018 1,041 992 1,000 40,200
2018/10/15 1,018 1,047 1,016 1,016 8,800
2018/10/12 1,002 1,027 1,002 1,018 20,500
2018/10/11 1,071 1,077 1,005 1,020 34,400
2018/10/10 1,129 1,144 1,112 1,120 4,900
2018/10/09 1,111 1,136 1,111 1,122 7,900
2018/10/05 1,119 1,119 1,112 1,115 5,400
2018/10/04 1,116 1,130 1,112 1,120 12,700
2018/10/03 1,117 1,127 1,113 1,121 7,600
2018/10/02 1,124 1,135 1,115 1,120 10,800
2018/10/01 1,140 1,148 1,122 1,126 10,500
2018/09/28 1,128 1,149 1,120 1,128 14,100
2018/09/27 1,143 1,144 1,130 1,135 11,900
2018/09/26 1,131 1,144 1,125 1,141 14,400
2018/09/25 1,138 1,140 1,104 1,131 15,000
2018/09/21 1,158 1,160 1,125 1,139 19,700
2018/09/20 1,133 1,159 1,111 1,159 15,500
2018/09/19 1,129 1,129 1,104 1,120 15,400
2018/09/18 1,129 1,135 1,109 1,119 10,700
2018/09/14 1,148 1,161 1,131 1,137 4,900
2018/09/13 1,121 1,161 1,121 1,139 21,900
2018/09/12 1,223 1,226 1,127 1,127 47,700
2018/09/11 1,254 1,254 1,206 1,221 20,700
2018/09/10 1,230 1,251 1,225 1,251 6,900
2018/09/07 1,250 1,258 1,208 1,242 17,400
2018/09/06 1,300 1,310 1,231 1,270 34,000
2018/09/05 1,271 1,316 1,271 1,312 31,000
2018/09/04 1,318 1,318 1,271 1,297 29,600
2018/09/03 1,296 1,319 1,265 1,312 56,200
2018/08/31 1,257 1,289 1,249 1,286 28,200
2018/08/30 1,242 1,292 1,202 1,276 73,600
2018/08/29 1,182 1,242 1,180 1,212 57,600
2018/08/28 1,196 1,223 1,176 1,204 37,000
2018/08/27 1,160 1,223 1,160 1,199 53,900
2018/08/24 1,128 1,160 1,126 1,147 15,900
2018/08/23 1,138 1,138 1,116 1,135 9,300
2018/08/22 1,138 1,145 1,113 1,128 8,900
2018/08/21 1,116 1,148 1,109 1,144 21,800
2018/08/20 1,150 1,150 1,106 1,112 33,500
2018/08/17 1,137 1,188 1,137 1,156 60,900
2018/08/16 1,092 1,148 1,092 1,130 37,900
2018/08/15 1,120 1,165 1,100 1,101 60,500
2018/08/14 1,110 1,165 1,055 1,100 190,600
2018/08/13 1,343 1,384 1,145 1,162 424,600
2018/08/10 1,103 1,103 1,103 1,103 10,100
2018/08/09 947 963 945 953 11,800
2018/08/08 956 976 930 945 13,800
2018/08/07 946 959 943 943 3,400
2018/08/06 946 956 941 945 3,100
2018/08/03 958 963 940 943 6,700
2018/08/02 960 975 951 973 7,300
2018/08/01 976 976 959 960 8,900
2018/07/31 937 969 937 966 15,100
2018/07/30 932 948 930 946 7,600
2018/07/27 932 940 930 940 8,100
2018/07/26 924 935 922 923 7,300
2018/07/25 914 920 907 910 4,900
2018/07/24 915 922 910 912 8,000
2018/07/23 920 928 907 913 19,200
2018/07/20 918 929 918 921 2,700
2018/07/19 940 940 919 919 10,800
2018/07/18 940 967 933 933 14,200
2018/07/17 942 952 936 936 8,400
2018/07/13 921 960 920 952 21,400
2018/07/12 917 935 911 927 9,400
2018/07/11 925 949 925 926 9,400
2018/07/10 970 970 940 940 10,000
2018/07/09 954 988 938 970 11,000
2018/07/06 915 957 915 955 16,500
2018/07/05 959 962 922 922 15,100
2018/07/04 940 975 935 962 12,900
2018/07/03 952 967 944 944 7,600
2018/07/02 968 990 950 950 22,000
2018/06/29 975 985 967 968 6,700
2018/06/28 969 980 964 968 5,300
2018/06/27 970 986 964 978 4,800
2018/06/26 958 977 931 963 12,400
2018/06/25 980 1,004 962 970 11,600
2018/06/22 974 990 974 983 5,000
2018/06/21 998 1,008 972 992 10,100
2018/06/20 974 998 967 998 10,500
2018/06/19 995 1,019 967 978 16,300
2018/06/18 1,006 1,006 966 995 26,100
2018/06/15 1,032 1,033 1,002 1,006 14,200
2018/06/14 1,048 1,058 1,028 1,031 18,800
2018/06/13 1,011 1,048 1,005 1,048 34,000
2018/06/12 1,011 1,018 1,010 1,011 9,300
2018/06/11 1,003 1,020 998 1,001 12,200
2018/06/08 1,024 1,024 991 1,002 18,700
2018/06/07 985 1,026 985 1,024 42,800
2018/06/06 977 977 949 953 14,100
2018/06/05 1,022 1,028 975 977 23,700
2018/06/04 992 1,025 992 1,013 32,700
2018/06/01 942 985 931 983 29,700
2018/05/31 924 942 920 942 9,700
2018/05/30 922 929 917 924 8,100
2018/05/29 949 949 931 938 8,800
2018/05/28 921 949 921 945 11,600
2018/05/25 927 939 920 921 9,300
2018/05/24 926 928 915 928 9,200
2018/05/23 926 926 918 926 5,700
2018/05/22 928 928 921 926 9,800
2018/05/21 914 925 914 925 7,800
2018/05/18 923 923 909 913 11,300
2018/05/17 945 945 925 927 5,500
2018/05/16 946 946 917 945 10,800
2018/05/15 909 957 908 946 26,800
2018/05/14 900 912 894 910 16,700
2018/05/11 919 935 899 900 44,400
2018/05/10 950 960 948 949 16,500
2018/05/09 958 960 946 947 9,000
2018/05/08 943 960 941 951 13,500
2018/05/07 929 948 929 945 13,300
2018/05/02 912 927 912 925 6,700
2018/05/01 900 919 896 911 9,900
2018/04/27 912 917 897 898 15,200
2018/04/26 923 923 908 912 9,200
2018/04/25 917 926 915 921 6,100
2018/04/24 934 938 920 922 15,900
2018/04/23 928 934 921 934 8,400
2018/04/20 925 929 917 922 6,300
2018/04/19 930 930 915 917 7,200
2018/04/18 921 936 921 933 4,800
2018/04/17 937 937 903 916 27,700
2018/04/16 955 960 933 935 11,700
2018/04/13 939 958 939 955 9,400
2018/04/12 940 949 936 936 5,700
2018/04/11 950 961 936 936 8,400
2018/04/10 944 958 940 950 9,600
2018/04/09 958 963 936 951 12,300
2018/04/06 975 975 965 965 8,000
2018/04/05 973 981 968 976 6,700
2018/04/04 983 988 953 977 22,900
2018/04/03 981 996 980 986 20,300
2018/04/02 1,010 1,025 998 1,005 13,200
2018/03/30 991 1,011 991 1,005 15,200
2018/03/29 1,000 1,013 978 983 17,400
2018/03/28 955 1,000 951 993 21,600
2018/03/27 999 1,040 984 984 58,400
2018/03/26 968 986 940 984 18,700
2018/03/23 969 1,000 967 973 20,800
2018/03/22 992 1,020 985 1,019 26,800
2018/03/20 926 1,097 926 986 110,100
2018/03/19 978 978 938 947 29,000
2018/03/16 924 963 910 963 28,400
2018/03/15 950 960 922 922 22,500
2018/03/14 991 991 935 950 31,600
2018/03/13 987 989 970 976 9,200
2018/03/12 975 984 965 973 8,800
2018/03/09 961 972 958 963 4,500
2018/03/08 945 963 945 951 5,300
2018/03/07 969 969 933 937 16,100
2018/03/06 972 989 964 968 13,100
2018/03/05 996 999 963 963 11,800
2018/03/02 994 995 949 995 18,300
2018/03/01 1,027 1,027 1,005 1,012 9,800
2018/02/28 1,012 1,041 1,012 1,034 4,000
2018/02/27 1,044 1,045 1,022 1,022 9,100
2018/02/26 1,060 1,060 1,042 1,050 8,400
2018/02/23 1,014 1,047 1,010 1,044 14,000
2018/02/22 1,036 1,036 1,007 1,017 16,300
2018/02/21 1,050 1,062 1,036 1,040 17,600
2018/02/20 1,090 1,090 1,049 1,060 21,200
2018/02/19 1,086 1,086 1,062 1,085 21,400
2018/02/16 1,085 1,116 1,053 1,073 39,100
2018/02/15 1,047 1,100 1,020 1,083 49,500
2018/02/14 1,036 1,052 1,005 1,018 35,600
2018/02/13 1,030 1,133 1,021 1,052 128,300
2018/02/09 961 1,024 936 1,020 72,500
2018/02/08 925 1,026 910 988 89,500
2018/02/07 889 910 870 882 29,000
2018/02/06 856 881 815 829 69,600
2018/02/05 976 976 938 946 37,600
2018/02/02 991 991 979 983 16,700
2018/02/01 999 1,005 991 995 20,400
2018/01/31 980 1,003 979 1,002 16,900
2018/01/30 1,011 1,019 981 995 35,800
2018/01/29 1,034 1,043 1,024 1,024 10,800
2018/01/26 1,013 1,036 1,012 1,033 12,600
2018/01/25 1,018 1,039 1,002 1,020 37,700
2018/01/24 1,040 1,040 1,009 1,025 28,800
2018/01/23 1,034 1,047 1,031 1,037 24,300
2018/01/22 1,028 1,040 1,016 1,030 23,900
2018/01/19 1,040 1,041 995 1,015 44,600
2018/01/18 1,080 1,080 1,021 1,024 60,100
2018/01/17 1,078 1,084 1,061 1,081 35,900
2018/01/16 1,099 1,101 1,041 1,096 119,200
2018/01/15 1,096 1,109 1,051 1,062 115,900
2018/01/12 1,120 1,148 1,071 1,080 326,100
2018/01/11 1,270 1,312 1,141 1,166 862,500
2018/01/10 1,012 1,012 1,012 1,012 42,400
2018/01/09 841 865 840 862 19,800
2018/01/05 838 841 835 835 3,900
2018/01/04 837 840 831 838 9,100

このページの先頭へ