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
2020/12/30 2,338 2,425 2,337 2,365 63,500
2020/12/29 2,301 2,448 2,230 2,399 138,900
2020/12/28 2,121 2,295 2,121 2,151 105,300
2020/12/25 2,112 2,166 2,038 2,134 101,200
2020/12/24 2,190 2,259 2,100 2,112 75,300
2020/12/23 2,247 2,325 2,174 2,233 162,400
2020/12/22 2,471 2,511 2,137 2,197 184,300
2020/12/21 2,567 2,576 2,471 2,519 63,500
2020/12/18 2,567 2,694 2,567 2,624 60,400
2020/12/17 2,638 2,729 2,587 2,617 71,300
2020/12/16 2,786 2,933 2,543 2,638 239,500
2020/12/15 2,631 2,777 2,570 2,760 95,300
2020/12/14 2,618 2,682 2,481 2,661 65,700
2020/12/11 2,696 2,712 2,582 2,608 45,600
2020/12/10 2,650 2,769 2,606 2,606 57,500
2020/12/09 2,709 2,810 2,624 2,692 124,600
2020/12/08 2,450 2,813 2,430 2,709 161,400
2020/12/07 2,532 2,532 2,289 2,455 215,000
2020/12/04 2,776 2,793 2,544 2,653 145,400
2020/12/03 2,650 2,833 2,611 2,757 254,700
2020/12/02 2,639 2,704 2,523 2,605 195,100
2020/12/01 2,764 2,916 2,656 2,739 354,600
2020/11/30 2,346 2,814 2,346 2,814 459,800
2020/11/27 2,096 2,314 2,075 2,314 137,500
2020/11/26 2,061 2,120 1,991 2,046 64,200
2020/11/25 2,021 2,089 1,961 2,061 76,000
2020/11/24 2,025 2,142 1,990 2,002 141,900
2020/11/20 1,971 1,997 1,911 1,960 53,700
2020/11/19 1,990 2,027 1,930 2,010 74,800
2020/11/18 1,916 2,076 1,902 2,021 267,100
2020/11/17 1,699 2,029 1,644 1,956 375,500
2020/11/16 1,630 1,738 1,531 1,671 335,600
2020/11/13 1,610 1,610 1,610 1,610 129,800
2020/11/12 1,255 1,310 1,255 1,310 22,500
2020/11/11 1,254 1,281 1,242 1,275 4,300
2020/11/10 1,296 1,303 1,238 1,241 11,800
2020/11/09 1,286 1,312 1,280 1,296 12,200
2020/11/06 1,271 1,300 1,267 1,289 6,100
2020/11/05 1,307 1,307 1,259 1,281 4,900
2020/11/04 1,200 1,300 1,200 1,284 11,200
2020/11/02 1,196 1,205 1,189 1,194 4,600
2020/10/30 1,243 1,269 1,185 1,191 16,300
2020/10/29 1,242 1,249 1,192 1,240 15,100
2020/10/28 1,250 1,277 1,247 1,256 3,200
2020/10/27 1,258 1,296 1,189 1,275 28,900
2020/10/26 1,309 1,320 1,252 1,295 24,100
2020/10/23 1,340 1,340 1,282 1,302 15,800
2020/10/22 1,415 1,415 1,322 1,340 17,800
2020/10/21 1,407 1,420 1,407 1,415 4,000
2020/10/20 1,387 1,417 1,387 1,407 9,000
2020/10/19 1,414 1,419 1,386 1,409 7,000
2020/10/16 1,403 1,438 1,366 1,385 16,800
2020/10/15 1,445 1,447 1,420 1,420 8,400
2020/10/14 1,479 1,479 1,401 1,440 12,800
2020/10/13 1,406 1,464 1,402 1,457 15,500
2020/10/12 1,365 1,400 1,353 1,400 10,900
2020/10/09 1,373 1,389 1,370 1,375 5,400
2020/10/08 1,373 1,405 1,370 1,370 5,000
2020/10/07 1,364 1,387 1,364 1,370 12,200
2020/10/06 1,376 1,404 1,372 1,383 12,600
2020/10/05 1,347 1,393 1,344 1,357 15,300
2020/10/02 1,380 1,440 1,332 1,347 24,800
2020/09/30 1,441 1,442 1,392 1,404 26,600
2020/09/29 1,430 1,470 1,430 1,459 13,200
2020/09/28 1,487 1,487 1,425 1,440 18,700
2020/09/25 1,434 1,479 1,434 1,458 10,300
2020/09/24 1,430 1,475 1,426 1,460 21,800
2020/09/23 1,460 1,466 1,419 1,435 21,700
2020/09/18 1,526 1,534 1,482 1,482 20,800
2020/09/17 1,515 1,534 1,511 1,527 11,700
2020/09/16 1,501 1,544 1,497 1,532 14,200
2020/09/15 1,500 1,518 1,491 1,497 9,000
2020/09/14 1,520 1,520 1,480 1,498 37,500
2020/09/11 1,530 1,530 1,480 1,520 17,000
2020/09/10 1,590 1,591 1,537 1,545 29,000
2020/09/09 1,473 1,576 1,461 1,560 27,800
2020/09/08 1,465 1,508 1,456 1,490 11,500
2020/09/07 1,520 1,520 1,452 1,454 28,200
2020/09/04 1,450 1,525 1,445 1,516 36,700
2020/09/03 1,560 1,573 1,503 1,529 49,400
2020/09/02 1,595 1,657 1,462 1,597 123,900
2020/09/01 1,430 1,613 1,422 1,581 100,600
2020/08/31 1,300 1,419 1,300 1,417 44,400
2020/08/28 1,365 1,371 1,243 1,257 49,100
2020/08/27 1,310 1,364 1,300 1,364 29,000
2020/08/26 1,230 1,337 1,230 1,335 41,000
2020/08/25 1,251 1,260 1,220 1,234 17,400
2020/08/24 1,227 1,245 1,200 1,245 25,800
2020/08/21 1,217 1,237 1,202 1,219 19,400
2020/08/20 1,186 1,200 1,182 1,195 11,300
2020/08/19 1,217 1,217 1,187 1,190 11,300
2020/08/18 1,184 1,206 1,179 1,206 15,000
2020/08/17 1,199 1,204 1,159 1,175 18,800
2020/08/14 1,182 1,205 1,154 1,182 39,800
2020/08/13 1,235 1,244 1,159 1,196 100,200
2020/08/12 1,236 1,238 1,163 1,219 44,700
2020/08/11 1,188 1,210 1,175 1,201 29,600
2020/08/07 1,134 1,175 1,130 1,159 19,800
2020/08/06 1,125 1,151 1,122 1,137 11,400
2020/08/05 1,150 1,150 1,120 1,126 13,000
2020/08/04 1,105 1,142 1,105 1,139 20,400
2020/08/03 1,075 1,120 1,075 1,092 18,000
2020/07/31 1,080 1,086 1,062 1,062 9,900
2020/07/30 1,085 1,099 1,080 1,080 3,900
2020/07/29 1,105 1,106 1,074 1,080 8,800
2020/07/28 1,128 1,128 1,107 1,113 2,100
2020/07/27 1,126 1,126 1,089 1,114 8,200
2020/07/22 1,129 1,141 1,120 1,139 3,200
2020/07/21 1,124 1,131 1,116 1,128 5,100
2020/07/20 1,082 1,098 1,080 1,096 7,700
2020/07/17 1,137 1,137 1,065 1,082 14,200
2020/07/16 1,142 1,142 1,103 1,109 3,500
2020/07/15 1,114 1,134 1,065 1,112 22,600
2020/07/14 1,127 1,143 1,070 1,088 25,900
2020/07/13 1,158 1,158 1,080 1,140 15,900
2020/07/10 1,163 1,169 1,139 1,158 13,000
2020/07/09 1,128 1,190 1,121 1,163 21,500
2020/07/08 1,093 1,132 1,082 1,109 11,300
2020/07/07 1,064 1,091 1,060 1,091 3,600
2020/07/06 1,032 1,063 1,027 1,056 10,900
2020/07/03 1,040 1,059 1,033 1,035 13,900
2020/07/02 1,114 1,114 1,038 1,050 16,100
2020/07/01 1,100 1,117 1,088 1,088 6,100
2020/06/30 1,115 1,117 1,084 1,086 8,500
2020/06/29 1,115 1,120 1,083 1,094 10,100
2020/06/26 1,131 1,142 1,119 1,122 7,700
2020/06/25 1,164 1,164 1,111 1,119 15,700
2020/06/24 1,191 1,208 1,163 1,164 22,600
2020/06/23 1,140 1,248 1,128 1,221 53,700
2020/06/22 1,112 1,150 1,112 1,128 16,000
2020/06/19 1,079 1,131 1,079 1,110 18,800
2020/06/18 1,090 1,093 1,088 1,088 3,700
2020/06/17 1,078 1,090 1,075 1,090 27,600
2020/06/16 1,078 1,087 1,070 1,078 7,900
2020/06/15 1,078 1,078 1,060 1,062 3,600
2020/06/12 1,050 1,088 1,040 1,080 14,100
2020/06/11 1,072 1,096 1,072 1,090 12,900
2020/06/10 1,074 1,076 1,068 1,072 4,100
2020/06/09 1,085 1,085 1,066 1,074 4,600
2020/06/08 1,070 1,096 1,065 1,085 10,700
2020/06/05 1,056 1,069 1,055 1,069 4,500
2020/06/04 1,080 1,082 1,059 1,068 8,800
2020/06/03 1,092 1,111 1,067 1,074 14,300
2020/06/02 1,107 1,107 1,084 1,092 4,900
2020/06/01 1,072 1,116 1,068 1,111 17,900
2020/05/29 1,054 1,072 1,054 1,072 6,400
2020/05/28 1,075 1,084 1,048 1,063 17,500
2020/05/27 1,083 1,083 1,062 1,080 9,000
2020/05/26 1,091 1,095 1,065 1,075 13,400
2020/05/25 1,065 1,100 1,046 1,090 18,600
2020/05/22 1,093 1,109 1,060 1,065 13,500
2020/05/21 1,114 1,128 1,083 1,093 19,900
2020/05/20 1,048 1,120 1,041 1,112 51,300
2020/05/19 1,050 1,054 1,020 1,034 43,900
2020/05/18 1,052 1,071 1,018 1,028 151,900
2020/05/15 1,224 1,232 1,206 1,232 9,400
2020/05/14 1,220 1,228 1,200 1,221 9,100
2020/05/13 1,200 1,230 1,192 1,230 8,800
2020/05/12 1,223 1,237 1,207 1,215 7,300
2020/05/11 1,198 1,244 1,177 1,237 13,000
2020/05/08 1,210 1,210 1,186 1,198 7,400
2020/05/07 1,163 1,202 1,159 1,202 10,200
2020/05/01 1,178 1,190 1,150 1,163 10,500
2020/04/30 1,178 1,183 1,152 1,182 10,700
2020/04/28 1,196 1,196 1,146 1,177 8,100
2020/04/27 1,170 1,193 1,140 1,170 13,900
2020/04/24 1,140 1,187 1,136 1,167 8,700
2020/04/23 1,149 1,149 1,129 1,142 7,800
2020/04/22 1,125 1,152 1,072 1,113 13,600
2020/04/21 1,269 1,269 1,122 1,159 31,200
2020/04/20 1,130 1,290 1,130 1,242 58,800
2020/04/17 1,100 1,124 1,091 1,113 33,300
2020/04/16 1,070 1,102 1,070 1,098 14,100
2020/04/15 1,071 1,129 1,071 1,107 20,400
2020/04/14 1,049 1,092 1,049 1,088 23,700
2020/04/13 980 1,041 980 1,036 21,100
2020/04/10 970 990 967 980 4,900
2020/04/09 986 990 970 990 7,300
2020/04/08 946 985 936 975 7,400
2020/04/07 926 949 921 946 11,500
2020/04/06 877 913 876 913 8,900
2020/04/03 891 904 870 885 12,800
2020/04/02 905 905 871 880 14,700
2020/04/01 923 936 915 919 6,200
2020/03/31 946 954 929 933 7,000
2020/03/30 918 950 918 950 16,500
2020/03/27 1,004 1,013 995 1,006 17,000
2020/03/26 1,000 1,008 991 1,000 8,000
2020/03/25 999 1,009 983 997 14,200
2020/03/24 971 988 950 969 9,000
2020/03/23 930 954 915 947 14,100
2020/03/19 976 997 925 925 19,200
2020/03/18 1,004 1,004 957 976 4,800
2020/03/17 971 1,015 932 944 19,100
2020/03/16 1,000 1,009 965 976 14,300
2020/03/13 911 991 911 991 20,600
2020/03/12 937 1,005 937 1,001 14,500
2020/03/11 1,009 1,010 980 980 11,500
2020/03/10 900 985 887 982 17,000
2020/03/09 963 984 916 927 42,800
2020/03/06 1,058 1,110 1,031 1,031 18,000
2020/03/05 1,055 1,070 1,035 1,061 12,000
2020/03/04 999 1,060 999 1,025 27,800
2020/03/03 1,068 1,070 1,002 1,002 18,600
2020/03/02 906 1,019 906 1,007 15,400
2020/02/28 955 964 921 921 27,300
2020/02/27 1,008 1,023 999 999 11,700
2020/02/26 1,000 1,013 1,000 1,008 10,500
2020/02/25 1,020 1,044 1,011 1,025 8,700
2020/02/21 1,065 1,065 1,058 1,059 2,700
2020/02/20 1,095 1,095 1,065 1,070 4,300
2020/02/19 1,054 1,079 1,054 1,075 1,900
2020/02/18 1,068 1,078 1,054 1,066 5,800
2020/02/17 1,116 1,116 1,051 1,067 10,900
2020/02/14 1,119 1,123 1,089 1,089 8,100
2020/02/13 1,124 1,134 1,114 1,114 4,800
2020/02/12 1,105 1,122 1,105 1,120 10,100
2020/02/10 1,102 1,111 1,090 1,104 10,300
2020/02/07 1,111 1,130 1,101 1,101 17,700
2020/02/06 1,088 1,088 1,066 1,083 6,900
2020/02/05 1,049 1,064 1,049 1,062 4,200
2020/02/04 1,031 1,046 1,031 1,044 3,200
2020/02/03 1,027 1,036 1,022 1,031 9,900
2020/01/31 1,025 1,046 1,025 1,046 4,600
2020/01/30 1,062 1,066 1,030 1,033 7,600
2020/01/29 1,051 1,065 1,050 1,050 2,400
2020/01/28 1,050 1,058 1,042 1,045 8,000
2020/01/27 1,053 1,066 1,042 1,066 10,700
2020/01/24 1,107 1,107 1,075 1,079 13,800
2020/01/23 1,102 1,111 1,102 1,107 4,800
2020/01/22 1,121 1,128 1,106 1,106 10,300
2020/01/21 1,120 1,130 1,117 1,122 8,300
2020/01/20 1,130 1,140 1,122 1,130 17,200
2020/01/17 1,110 1,120 1,103 1,111 11,800
2020/01/16 1,091 1,114 1,091 1,107 11,700
2020/01/15 1,093 1,099 1,081 1,083 11,800
2020/01/14 1,075 1,091 1,069 1,091 15,600
2020/01/10 1,079 1,081 1,062 1,062 13,500
2020/01/09 1,065 1,077 1,065 1,072 15,100
2020/01/08 1,073 1,073 1,032 1,058 20,700
2020/01/07 1,040 1,050 1,038 1,040 8,900
2020/01/06 1,015 1,038 1,014 1,038 17,700

このページの先頭へ