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 |
---|---|---|---|---|---|
2019/12/30 | 992 | 1,022 | 992 | 1,015 | 16,400 |
2019/12/27 | 1,020 | 1,020 | 986 | 991 | 33,900 |
2019/12/26 | 1,040 | 1,040 | 1,007 | 1,018 | 39,800 |
2019/12/25 | 1,039 | 1,148 | 1,022 | 1,052 | 197,600 |
2019/12/24 | 1,022 | 1,099 | 1,022 | 1,099 | 91,300 |
2019/12/23 | 949 | 950 | 945 | 949 | 9,200 |
2019/12/20 | 937 | 939 | 936 | 939 | 4,000 |
2019/12/19 | 934 | 935 | 933 | 935 | 1,800 |
2019/12/18 | 933 | 933 | 930 | 932 | 2,400 |
2019/12/17 | 928 | 932 | 928 | 932 | 3,500 |
2019/12/16 | 932 | 935 | 930 | 930 | 2,700 |
2019/12/13 | 936 | 936 | 930 | 932 | 2,900 |
2019/12/12 | 932 | 933 | 930 | 933 | 2,300 |
2019/12/11 | 933 | 933 | 927 | 927 | 1,600 |
2019/12/10 | 930 | 931 | 927 | 928 | 3,800 |
2019/12/09 | 935 | 936 | 932 | 932 | 1,800 |
2019/12/06 | 930 | 932 | 930 | 930 | 1,000 |
2019/12/05 | 935 | 935 | 930 | 930 | 2,400 |
2019/12/04 | 925 | 934 | 924 | 933 | 1,600 |
2019/12/03 | 930 | 933 | 926 | 926 | 2,100 |
2019/12/02 | 926 | 930 | 926 | 930 | 1,700 |
2019/11/29 | 933 | 934 | 925 | 926 | 2,800 |
2019/11/28 | 929 | 932 | 928 | 932 | 1,100 |
2019/11/27 | 930 | 930 | 925 | 928 | 1,600 |
2019/11/26 | 928 | 928 | 923 | 923 | 1,300 |
2019/11/25 | 920 | 925 | 920 | 921 | 2,900 |
2019/11/22 | 915 | 918 | 915 | 916 | 1,300 |
2019/11/21 | 916 | 918 | 911 | 912 | 1,800 |
2019/11/20 | 915 | 921 | 915 | 921 | 1,900 |
2019/11/19 | 920 | 920 | 916 | 918 | 1,300 |
2019/11/18 | 905 | 921 | 905 | 920 | 5,600 |
2019/11/15 | 904 | 909 | 900 | 906 | 1,300 |
2019/11/14 | 910 | 910 | 900 | 900 | 3,900 |
2019/11/13 | 908 | 909 | 904 | 909 | 1,900 |
2019/11/12 | 900 | 905 | 898 | 905 | 3,400 |
2019/11/11 | 903 | 903 | 897 | 897 | 4,100 |
2019/11/08 | 906 | 906 | 898 | 898 | 3,900 |
2019/11/07 | 910 | 910 | 900 | 901 | 6,200 |
2019/11/06 | 911 | 915 | 909 | 910 | 3,700 |
2019/11/05 | 920 | 920 | 910 | 910 | 2,500 |
2019/11/01 | 914 | 915 | 905 | 913 | 4,900 |
2019/10/31 | 915 | 915 | 911 | 914 | 1,400 |
2019/10/30 | 907 | 912 | 907 | 907 | 1,100 |
2019/10/29 | 910 | 910 | 906 | 907 | 1,700 |
2019/10/28 | 910 | 910 | 906 | 910 | 2,600 |
2019/10/25 | 910 | 910 | 907 | 910 | 2,300 |
2019/10/24 | 910 | 910 | 905 | 909 | 1,600 |
2019/10/23 | 907 | 910 | 903 | 910 | 3,000 |
2019/10/21 | 905 | 905 | 900 | 903 | 2,300 |
2019/10/18 | 898 | 900 | 896 | 899 | 6,000 |
2019/10/17 | 897 | 897 | 895 | 895 | 1,500 |
2019/10/16 | 893 | 896 | 893 | 895 | 1,600 |
2019/10/15 | 895 | 899 | 893 | 893 | 3,800 |
2019/10/11 | 896 | 898 | 892 | 892 | 1,300 |
2019/10/10 | 890 | 897 | 890 | 897 | 2,000 |
2019/10/09 | 895 | 895 | 891 | 891 | 1,900 |
2019/10/08 | 897 | 897 | 895 | 895 | 1,200 |
2019/10/07 | 898 | 899 | 897 | 897 | 3,300 |
2019/10/04 | 900 | 901 | 897 | 898 | 1,900 |
2019/10/03 | 905 | 905 | 900 | 900 | 3,100 |
2019/10/02 | 902 | 907 | 902 | 906 | 2,600 |
2019/10/01 | 910 | 911 | 904 | 904 | 3,600 |
2019/09/30 | 907 | 907 | 898 | 906 | 5,900 |
2019/09/27 | 914 | 923 | 905 | 911 | 16,600 |
2019/09/26 | 960 | 962 | 950 | 959 | 20,200 |
2019/09/25 | 955 | 955 | 949 | 954 | 12,800 |
2019/09/24 | 949 | 952 | 944 | 952 | 11,000 |
2019/09/20 | 941 | 949 | 940 | 945 | 5,700 |
2019/09/19 | 950 | 950 | 938 | 938 | 7,800 |
2019/09/18 | 954 | 955 | 946 | 946 | 5,500 |
2019/09/17 | 934 | 950 | 930 | 945 | 9,400 |
2019/09/13 | 952 | 960 | 926 | 934 | 13,700 |
2019/09/12 | 941 | 1,020 | 935 | 950 | 80,600 |
2019/09/11 | 928 | 933 | 928 | 928 | 5,500 |
2019/09/10 | 919 | 927 | 919 | 925 | 5,800 |
2019/09/09 | 913 | 918 | 908 | 916 | 8,500 |
2019/09/06 | 911 | 915 | 900 | 905 | 10,400 |
2019/09/05 | 908 | 911 | 902 | 903 | 7,900 |
2019/09/04 | 900 | 900 | 898 | 898 | 8,100 |
2019/09/03 | 890 | 899 | 889 | 899 | 6,900 |
2019/09/02 | 889 | 890 | 880 | 889 | 11,400 |
2019/08/30 | 869 | 870 | 850 | 859 | 10,300 |
2019/08/29 | 880 | 880 | 847 | 847 | 19,900 |
2019/08/28 | 879 | 882 | 870 | 870 | 9,700 |
2019/08/27 | 880 | 883 | 877 | 878 | 6,000 |
2019/08/26 | 875 | 877 | 874 | 877 | 10,000 |
2019/08/23 | 874 | 875 | 872 | 875 | 7,200 |
2019/08/22 | 871 | 873 | 870 | 871 | 4,400 |
2019/08/21 | 870 | 870 | 865 | 870 | 5,100 |
2019/08/20 | 868 | 871 | 866 | 867 | 5,600 |
2019/08/19 | 856 | 865 | 854 | 863 | 5,700 |
2019/08/16 | 843 | 843 | 841 | 843 | 1,900 |
2019/08/15 | 831 | 840 | 828 | 839 | 3,700 |
2019/08/14 | 843 | 846 | 831 | 841 | 5,100 |
2019/08/13 | 816 | 840 | 811 | 840 | 6,400 |
2019/08/09 | 853 | 860 | 797 | 807 | 23,700 |
2019/08/08 | 872 | 872 | 843 | 844 | 9,600 |
2019/08/07 | 862 | 872 | 860 | 872 | 7,400 |
2019/08/06 | 851 | 862 | 835 | 862 | 12,000 |
2019/08/05 | 865 | 865 | 859 | 860 | 5,100 |
2019/08/02 | 866 | 866 | 859 | 862 | 5,900 |
2019/08/01 | 870 | 871 | 865 | 870 | 3,400 |
2019/07/31 | 868 | 871 | 868 | 870 | 2,900 |
2019/07/30 | 875 | 875 | 868 | 868 | 4,000 |
2019/07/29 | 863 | 872 | 863 | 872 | 3,900 |
2019/07/26 | 875 | 875 | 862 | 862 | 9,600 |
2019/07/25 | 869 | 870 | 867 | 870 | 2,800 |
2019/07/24 | 868 | 868 | 862 | 867 | 3,400 |
2019/07/23 | 859 | 861 | 858 | 860 | 4,800 |
2019/07/22 | 851 | 859 | 849 | 858 | 5,900 |
2019/07/19 | 848 | 848 | 845 | 848 | 3,500 |
2019/07/18 | 844 | 848 | 841 | 841 | 4,200 |
2019/07/17 | 848 | 848 | 841 | 844 | 2,500 |
2019/07/16 | 844 | 849 | 838 | 848 | 3,700 |
2019/07/12 | 842 | 842 | 835 | 836 | 2,700 |
2019/07/11 | 839 | 840 | 832 | 832 | 3,500 |
2019/07/10 | 840 | 844 | 835 | 838 | 4,200 |
2019/07/09 | 856 | 856 | 840 | 844 | 5,400 |
2019/07/08 | 865 | 866 | 850 | 850 | 10,300 |
2019/07/05 | 850 | 855 | 850 | 853 | 4,900 |
2019/07/04 | 846 | 848 | 846 | 847 | 3,800 |
2019/07/03 | 837 | 840 | 829 | 840 | 4,500 |
2019/07/02 | 820 | 834 | 815 | 834 | 9,100 |
2019/07/01 | 810 | 822 | 809 | 815 | 7,300 |
2019/06/28 | 807 | 807 | 800 | 804 | 4,300 |
2019/06/27 | 805 | 807 | 802 | 807 | 3,000 |
2019/06/26 | 804 | 804 | 801 | 803 | 2,900 |
2019/06/25 | 803 | 804 | 801 | 803 | 1,800 |
2019/06/24 | 803 | 803 | 798 | 801 | 2,800 |
2019/06/21 | 799 | 803 | 798 | 798 | 2,900 |
2019/06/20 | 792 | 799 | 792 | 797 | 2,500 |
2019/06/19 | 803 | 804 | 792 | 793 | 4,200 |
2019/06/18 | 802 | 802 | 796 | 802 | 6,100 |
2019/06/17 | 804 | 804 | 797 | 797 | 11,500 |
2019/06/14 | 795 | 800 | 792 | 799 | 2,400 |
2019/06/13 | 803 | 803 | 790 | 791 | 3,500 |
2019/06/12 | 798 | 800 | 793 | 799 | 6,700 |
2019/06/11 | 797 | 797 | 785 | 793 | 5,600 |
2019/06/10 | 797 | 798 | 785 | 793 | 4,500 |
2019/06/07 | 783 | 797 | 770 | 790 | 10,800 |
2019/06/06 | 778 | 779 | 774 | 776 | 3,300 |
2019/06/05 | 772 | 779 | 772 | 774 | 5,700 |
2019/06/04 | 774 | 775 | 766 | 766 | 7,600 |
2019/06/03 | 781 | 795 | 770 | 775 | 12,500 |
2019/05/31 | 790 | 791 | 781 | 781 | 6,700 |
2019/05/30 | 790 | 794 | 782 | 784 | 7,800 |
2019/05/29 | 798 | 805 | 789 | 790 | 11,200 |
2019/05/28 | 800 | 804 | 796 | 798 | 4,900 |
2019/05/27 | 810 | 810 | 796 | 796 | 9,100 |
2019/05/24 | 799 | 806 | 793 | 802 | 10,900 |
2019/05/23 | 810 | 814 | 799 | 801 | 13,000 |
2019/05/22 | 813 | 815 | 805 | 810 | 12,200 |
2019/05/21 | 811 | 811 | 800 | 809 | 15,100 |
2019/05/20 | 820 | 820 | 806 | 815 | 18,000 |
2019/05/17 | 784 | 790 | 783 | 783 | 4,500 |
2019/05/16 | 786 | 793 | 779 | 783 | 5,900 |
2019/05/15 | 792 | 793 | 779 | 781 | 9,600 |
2019/05/14 | 783 | 790 | 764 | 788 | 34,600 |
2019/05/13 | 796 | 797 | 775 | 795 | 57,800 |
2019/05/10 | 763 | 763 | 739 | 739 | 12,100 |
2019/05/09 | 772 | 772 | 760 | 762 | 6,300 |
2019/05/08 | 770 | 770 | 758 | 768 | 6,300 |
2019/05/07 | 779 | 781 | 770 | 770 | 5,000 |
2019/04/26 | 765 | 774 | 760 | 767 | 8,900 |
2019/04/25 | 778 | 780 | 770 | 771 | 2,800 |
2019/04/24 | 771 | 780 | 759 | 772 | 8,600 |
2019/04/23 | 762 | 771 | 759 | 759 | 7,100 |
2019/04/22 | 775 | 775 | 765 | 768 | 9,600 |
2019/04/19 | 780 | 782 | 772 | 772 | 5,800 |
2019/04/18 | 798 | 798 | 779 | 779 | 6,600 |
2019/04/17 | 789 | 793 | 779 | 793 | 2,900 |
2019/04/16 | 781 | 789 | 777 | 789 | 4,300 |
2019/04/15 | 784 | 792 | 777 | 786 | 5,000 |
2019/04/12 | 788 | 788 | 778 | 779 | 7,500 |
2019/04/11 | 800 | 800 | 788 | 788 | 7,900 |
2019/04/10 | 802 | 802 | 799 | 800 | 4,600 |
2019/04/09 | 810 | 813 | 800 | 802 | 11,600 |
2019/04/08 | 813 | 827 | 805 | 806 | 6,200 |
2019/04/05 | 818 | 818 | 805 | 808 | 8,000 |
2019/04/04 | 807 | 815 | 801 | 813 | 5,800 |
2019/04/03 | 807 | 810 | 793 | 801 | 13,400 |
2019/04/02 | 835 | 838 | 801 | 807 | 17,200 |
2019/04/01 | 826 | 840 | 823 | 826 | 17,200 |
2019/03/29 | 856 | 856 | 821 | 821 | 12,800 |
2019/03/28 | 864 | 864 | 840 | 841 | 33,200 |
2019/03/27 | 881 | 883 | 870 | 879 | 15,400 |
2019/03/26 | 920 | 920 | 897 | 898 | 31,300 |
2019/03/25 | 884 | 910 | 884 | 909 | 26,400 |
2019/03/22 | 915 | 917 | 889 | 914 | 34,900 |
2019/03/20 | 917 | 930 | 903 | 905 | 24,200 |
2019/03/19 | 900 | 924 | 866 | 916 | 52,900 |
2019/03/18 | 960 | 960 | 900 | 918 | 82,500 |
2019/03/15 | 916 | 987 | 903 | 946 | 116,300 |
2019/03/14 | 860 | 925 | 858 | 924 | 73,100 |
2019/03/13 | 865 | 865 | 843 | 845 | 5,000 |
2019/03/12 | 851 | 860 | 850 | 852 | 18,200 |
2019/03/11 | 874 | 887 | 847 | 849 | 29,100 |
2019/03/08 | 848 | 875 | 838 | 867 | 74,100 |
2019/03/07 | 849 | 849 | 800 | 837 | 42,700 |
2019/03/06 | 886 | 887 | 846 | 866 | 35,100 |
2019/03/05 | 901 | 901 | 884 | 886 | 12,800 |
2019/03/04 | 930 | 947 | 886 | 890 | 39,800 |
2019/03/01 | 914 | 955 | 914 | 926 | 56,100 |
2019/02/28 | 928 | 929 | 897 | 910 | 44,100 |
2019/02/27 | 883 | 937 | 875 | 913 | 107,000 |
2019/02/26 | 833 | 898 | 811 | 898 | 85,600 |
2019/02/25 | 825 | 827 | 813 | 824 | 36,100 |
2019/02/22 | 759 | 802 | 750 | 793 | 29,900 |
2019/02/21 | 757 | 844 | 741 | 759 | 71,700 |
2019/02/20 | 741 | 741 | 726 | 727 | 5,900 |
2019/02/19 | 742 | 742 | 731 | 731 | 9,300 |
2019/02/18 | 726 | 736 | 726 | 735 | 10,200 |
2019/02/15 | 741 | 741 | 716 | 717 | 16,900 |
2019/02/14 | 759 | 759 | 734 | 737 | 15,100 |
2019/02/13 | 745 | 766 | 733 | 752 | 20,700 |
2019/02/12 | 735 | 750 | 735 | 749 | 13,900 |
2019/02/08 | 750 | 764 | 728 | 736 | 67,800 |
2019/02/07 | 816 | 829 | 807 | 825 | 20,400 |
2019/02/06 | 792 | 846 | 781 | 812 | 22,300 |
2019/02/05 | 776 | 784 | 771 | 781 | 4,600 |
2019/02/04 | 780 | 788 | 764 | 772 | 10,000 |
2019/02/01 | 753 | 780 | 737 | 773 | 17,400 |
2019/01/31 | 743 | 760 | 743 | 754 | 5,600 |
2019/01/30 | 782 | 782 | 730 | 739 | 16,600 |
2019/01/29 | 784 | 784 | 768 | 770 | 22,000 |
2019/01/28 | 767 | 805 | 765 | 789 | 17,600 |
2019/01/25 | 751 | 770 | 751 | 765 | 24,500 |
2019/01/24 | 748 | 748 | 740 | 744 | 8,200 |
2019/01/23 | 760 | 770 | 750 | 750 | 22,500 |
2019/01/22 | 731 | 763 | 731 | 756 | 52,300 |
2019/01/21 | 734 | 739 | 726 | 727 | 17,000 |
2019/01/18 | 726 | 739 | 723 | 728 | 17,400 |
2019/01/17 | 730 | 738 | 725 | 729 | 12,800 |
2019/01/16 | 733 | 735 | 725 | 730 | 4,600 |
2019/01/15 | 726 | 735 | 722 | 728 | 9,800 |
2019/01/11 | 725 | 730 | 721 | 729 | 2,700 |
2019/01/10 | 726 | 728 | 720 | 720 | 6,200 |
2019/01/09 | 735 | 745 | 723 | 728 | 18,400 |
2019/01/08 | 733 | 741 | 720 | 720 | 8,300 |
2019/01/07 | 725 | 734 | 723 | 729 | 8,400 |
2019/01/04 | 686 | 718 | 662 | 718 | 12,800 |