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
2021/12/30 1,498 1,529 1,483 1,526 5,800
2021/12/29 1,474 1,504 1,474 1,487 7,800
2021/12/28 1,441 1,491 1,441 1,464 30,800
2021/12/27 1,501 1,501 1,441 1,450 27,700
2021/12/24 1,500 1,515 1,485 1,514 15,700
2021/12/23 1,520 1,556 1,513 1,514 17,200
2021/12/22 1,469 1,521 1,469 1,520 88,300
2021/12/21 1,450 1,470 1,414 1,453 16,200
2021/12/20 1,457 1,462 1,415 1,429 103,000
2021/12/17 1,485 1,502 1,451 1,462 23,300
2021/12/16 1,490 1,510 1,475 1,485 14,500
2021/12/15 1,450 1,496 1,449 1,472 13,700
2021/12/14 1,470 1,490 1,429 1,450 22,200
2021/12/13 1,516 1,516 1,464 1,470 14,800
2021/12/10 1,535 1,541 1,480 1,508 15,400
2021/12/09 1,599 1,599 1,549 1,551 9,300
2021/12/08 1,635 1,637 1,582 1,598 23,200
2021/12/07 1,455 1,636 1,455 1,629 53,900
2021/12/06 1,442 1,494 1,431 1,431 23,200
2021/12/03 1,450 1,493 1,410 1,468 43,000
2021/12/02 1,462 1,513 1,454 1,456 39,900
2021/12/01 1,565 1,565 1,440 1,491 55,400
2021/11/30 1,598 1,600 1,519 1,525 20,800
2021/11/29 1,558 1,620 1,556 1,565 25,700
2021/11/26 1,626 1,626 1,595 1,625 19,300
2021/11/25 1,643 1,669 1,628 1,630 9,800
2021/11/24 1,670 1,670 1,625 1,644 13,100
2021/11/22 1,651 1,671 1,637 1,671 8,300
2021/11/19 1,682 1,697 1,651 1,651 30,900
2021/11/18 1,750 1,750 1,700 1,707 17,200
2021/11/17 1,718 1,768 1,718 1,758 18,800
2021/11/16 1,721 1,789 1,709 1,758 19,700
2021/11/15 1,672 1,784 1,670 1,761 69,600
2021/11/12 1,615 1,680 1,614 1,647 32,800
2021/11/11 1,623 1,623 1,605 1,605 26,300
2021/11/10 1,639 1,649 1,623 1,627 10,700
2021/11/09 1,655 1,668 1,640 1,648 11,100
2021/11/08 1,661 1,669 1,643 1,659 11,800
2021/11/05 1,678 1,685 1,655 1,660 15,600
2021/11/04 1,697 1,719 1,682 1,698 8,700
2021/11/02 1,695 1,699 1,685 1,693 4,200
2021/11/01 1,704 1,726 1,699 1,699 12,200
2021/10/29 1,648 1,716 1,642 1,704 20,700
2021/10/28 1,637 1,660 1,636 1,646 10,000
2021/10/27 1,664 1,665 1,649 1,651 12,100
2021/10/26 1,661 1,681 1,661 1,676 5,000
2021/10/25 1,668 1,674 1,646 1,661 13,700
2021/10/22 1,682 1,698 1,652 1,668 23,900
2021/10/21 1,707 1,707 1,669 1,680 24,100
2021/10/20 1,738 1,748 1,709 1,715 6,600
2021/10/19 1,726 1,750 1,715 1,738 10,400
2021/10/18 1,712 1,727 1,699 1,727 14,500
2021/10/15 1,692 1,724 1,675 1,712 10,400
2021/10/14 1,706 1,717 1,680 1,692 11,500
2021/10/13 1,731 1,734 1,682 1,682 9,900
2021/10/12 1,750 1,753 1,711 1,717 25,100
2021/10/11 1,735 1,780 1,725 1,761 35,600
2021/10/08 1,732 1,739 1,708 1,735 12,900
2021/10/07 1,673 1,738 1,673 1,706 17,300
2021/10/06 1,700 1,745 1,670 1,681 27,000
2021/10/05 1,675 1,680 1,627 1,676 42,000
2021/10/04 1,781 1,781 1,665 1,685 45,100
2021/10/01 1,770 1,810 1,746 1,766 37,300
2021/09/30 1,775 1,808 1,761 1,776 21,700
2021/09/29 1,770 1,788 1,761 1,775 22,900
2021/09/28 1,795 1,831 1,776 1,800 31,800
2021/09/27 1,823 1,833 1,775 1,795 21,100
2021/09/24 1,735 1,870 1,735 1,800 30,900
2021/09/22 1,727 1,752 1,713 1,726 16,800
2021/09/21 1,687 1,734 1,675 1,722 34,500
2021/09/17 1,695 1,749 1,695 1,727 20,200
2021/09/16 1,715 1,723 1,683 1,691 23,400
2021/09/15 1,737 1,737 1,687 1,713 30,900
2021/09/14 1,779 1,779 1,731 1,737 14,300
2021/09/13 1,741 1,788 1,737 1,761 27,200
2021/09/10 1,693 1,750 1,693 1,750 18,200
2021/09/09 1,725 1,732 1,697 1,697 13,500
2021/09/08 1,693 1,730 1,693 1,712 10,700
2021/09/07 1,721 1,733 1,690 1,707 8,400
2021/09/06 1,703 1,722 1,681 1,710 27,800
2021/09/03 1,732 1,735 1,699 1,699 33,800
2021/09/02 1,755 1,777 1,747 1,763 13,300
2021/09/01 1,758 1,780 1,742 1,770 34,700
2021/08/31 1,733 1,775 1,733 1,758 11,200
2021/08/30 1,720 1,762 1,720 1,742 24,600
2021/08/27 1,674 1,715 1,648 1,705 25,300
2021/08/26 1,634 1,687 1,634 1,675 28,100
2021/08/25 1,664 1,664 1,628 1,634 49,600
2021/08/24 1,644 1,677 1,631 1,673 36,200
2021/08/23 1,625 1,674 1,625 1,637 69,800
2021/08/20 1,632 1,673 1,604 1,624 65,800
2021/08/19 1,707 1,733 1,642 1,645 74,200
2021/08/18 1,742 1,742 1,680 1,721 77,900
2021/08/17 1,748 1,779 1,694 1,747 96,300
2021/08/16 1,850 1,850 1,726 1,736 109,000
2021/08/13 1,842 1,910 1,798 1,910 32,700
2021/08/12 1,878 1,887 1,844 1,845 15,100
2021/08/11 1,852 1,896 1,849 1,881 11,500
2021/08/10 1,820 1,866 1,820 1,849 14,500
2021/08/06 1,835 1,856 1,820 1,820 8,400
2021/08/05 1,839 1,878 1,834 1,842 13,900
2021/08/04 1,863 1,879 1,838 1,839 11,300
2021/08/03 1,847 1,898 1,845 1,854 6,800
2021/08/02 1,860 1,865 1,841 1,847 12,400
2021/07/30 1,908 1,922 1,840 1,860 18,200
2021/07/29 1,882 1,919 1,850 1,908 22,600
2021/07/28 1,932 1,950 1,874 1,881 34,300
2021/07/27 1,990 1,995 1,930 1,932 28,200
2021/07/26 1,986 1,998 1,978 1,990 10,200
2021/07/21 1,962 1,986 1,951 1,966 9,000
2021/07/20 1,956 1,989 1,950 1,951 17,800
2021/07/19 1,955 1,991 1,931 1,974 17,900
2021/07/16 1,995 2,000 1,952 1,970 50,000
2021/07/15 2,050 2,055 1,998 2,014 24,800
2021/07/14 2,118 2,118 2,066 2,069 13,000
2021/07/13 2,136 2,136 2,080 2,106 10,900
2021/07/12 2,102 2,116 2,084 2,105 10,200
2021/07/09 2,041 2,093 2,022 2,084 19,600
2021/07/08 2,140 2,160 2,064 2,081 23,600
2021/07/07 2,139 2,185 2,137 2,159 13,300
2021/07/06 2,191 2,191 2,135 2,179 17,800
2021/07/05 2,278 2,278 2,191 2,191 28,400
2021/07/02 2,208 2,287 2,180 2,277 34,500
2021/07/01 2,235 2,241 2,171 2,202 28,600
2021/06/30 2,250 2,326 2,202 2,231 70,100
2021/06/29 2,179 2,244 2,160 2,244 40,500
2021/06/28 2,136 2,179 2,136 2,173 18,600
2021/06/25 2,165 2,165 2,104 2,120 10,900
2021/06/24 2,135 2,187 2,114 2,138 28,100
2021/06/23 2,020 2,179 2,020 2,172 62,600
2021/06/22 2,039 2,060 2,007 2,039 9,800
2021/06/21 1,980 2,007 1,960 1,996 17,400
2021/06/18 2,095 2,118 2,033 2,033 21,800
2021/06/17 2,100 2,100 2,042 2,068 16,300
2021/06/16 2,045 2,125 2,024 2,120 36,400
2021/06/15 2,024 2,052 2,001 2,050 33,300
2021/06/14 2,032 2,054 1,988 2,054 22,700
2021/06/11 2,075 2,075 2,030 2,032 28,700
2021/06/10 1,965 2,012 1,965 2,012 15,800
2021/06/09 1,959 1,990 1,952 1,971 12,200
2021/06/08 1,962 1,998 1,936 1,957 20,000
2021/06/07 1,957 1,976 1,900 1,969 34,700
2021/06/04 1,960 1,960 1,923 1,944 17,300
2021/06/03 1,949 1,966 1,891 1,966 35,400
2021/06/02 2,006 2,019 1,937 1,940 49,000
2021/06/01 2,023 2,045 2,002 2,005 20,500
2021/05/31 2,050 2,065 2,007 2,033 44,900
2021/05/28 2,051 2,072 2,021 2,072 49,300
2021/05/27 2,136 2,136 2,045 2,049 62,500
2021/05/26 2,095 2,172 2,041 2,155 82,500
2021/05/25 2,082 2,175 2,061 2,109 147,200
2021/05/24 2,080 2,115 2,026 2,049 102,100
2021/05/21 1,940 2,120 1,925 2,097 221,900
2021/05/20 1,980 2,010 1,919 1,931 117,100
2021/05/19 2,043 2,059 1,954 1,966 374,700
2021/05/18 1,808 1,872 1,778 1,864 115,300
2021/05/17 1,944 1,980 1,740 1,777 329,100
2021/05/14 1,993 2,077 1,937 2,077 98,100
2021/05/13 1,973 2,025 1,906 1,955 91,200
2021/05/12 2,070 2,110 1,974 2,023 80,500
2021/05/11 2,086 2,132 2,055 2,074 46,600
2021/05/10 2,159 2,174 2,083 2,099 51,000
2021/05/07 2,109 2,172 2,109 2,158 32,000
2021/05/06 2,171 2,174 2,093 2,100 55,200
2021/04/30 2,193 2,215 2,157 2,164 34,000
2021/04/28 2,206 2,221 2,178 2,209 20,300
2021/04/27 2,250 2,280 2,202 2,211 35,000
2021/04/26 2,182 2,240 2,169 2,228 30,600
2021/04/23 2,200 2,243 2,170 2,194 56,100
2021/04/22 2,259 2,275 2,234 2,236 41,700
2021/04/21 2,277 2,289 2,195 2,217 98,800
2021/04/20 2,324 2,324 2,266 2,315 43,900
2021/04/19 2,314 2,345 2,260 2,335 34,600
2021/04/16 2,276 2,337 2,276 2,315 43,400
2021/04/15 2,336 2,336 2,253 2,291 80,400
2021/04/14 2,400 2,426 2,321 2,344 63,200
2021/04/13 2,430 2,432 2,390 2,406 26,600
2021/04/12 2,474 2,475 2,403 2,423 51,900
2021/04/09 2,419 2,475 2,405 2,474 42,800
2021/04/08 2,465 2,465 2,419 2,424 32,000
2021/04/07 2,450 2,545 2,433 2,470 70,500
2021/04/06 2,496 2,501 2,411 2,450 51,600
2021/04/05 2,495 2,497 2,418 2,486 48,300
2021/04/02 2,569 2,580 2,468 2,495 65,600
2021/04/01 2,477 2,544 2,437 2,519 86,900
2021/03/31 2,376 2,471 2,342 2,437 60,600
2021/03/30 2,335 2,420 2,335 2,376 36,400
2021/03/29 2,460 2,495 2,373 2,373 87,900
2021/03/26 2,378 2,460 2,320 2,455 151,300
2021/03/25 2,311 2,360 2,265 2,338 81,900
2021/03/24 2,470 2,476 2,340 2,342 189,000
2021/03/23 2,453 2,564 2,430 2,512 257,700
2021/03/22 2,412 2,413 2,331 2,352 65,600
2021/03/19 2,417 2,447 2,392 2,428 71,300
2021/03/18 2,421 2,491 2,421 2,474 46,600
2021/03/17 2,391 2,455 2,372 2,413 64,600
2021/03/16 2,395 2,440 2,358 2,392 65,600
2021/03/15 2,454 2,468 2,370 2,409 96,900
2021/03/12 2,424 2,510 2,396 2,470 122,600
2021/03/11 2,295 2,421 2,290 2,401 109,300
2021/03/10 2,314 2,359 2,269 2,345 96,900
2021/03/09 2,149 2,305 2,110 2,291 136,200
2021/03/08 2,320 2,320 2,157 2,167 156,900
2021/03/05 2,251 2,271 2,116 2,270 213,500
2021/03/04 2,256 2,335 2,201 2,300 190,700
2021/03/03 2,398 2,428 2,261 2,314 268,800
2021/03/02 2,467 2,498 2,360 2,398 216,300
2021/03/01 2,510 2,525 2,380 2,425 304,300
2021/02/26 2,499 2,583 2,435 2,508 251,500
2021/02/25 2,610 2,703 2,580 2,587 527,500
2021/02/24 2,930 2,963 2,650 2,660 509,600
2021/02/22 3,080 3,225 3,055 3,070 92,700
2021/02/19 3,060 3,175 2,985 3,150 127,000
2021/02/18 3,295 3,450 3,165 3,190 197,700
2021/02/17 3,300 3,600 3,160 3,215 313,200
2021/02/16 3,010 3,360 2,901 3,255 761,500
2021/02/15 2,859 2,859 2,859 2,859 44,100
2021/02/12 2,292 2,364 2,235 2,359 116,700
2021/02/10 2,253 2,274 2,206 2,274 51,700
2021/02/09 2,304 2,330 2,183 2,253 70,300
2021/02/08 2,350 2,356 2,283 2,302 42,500
2021/02/05 2,380 2,403 2,335 2,353 33,100
2021/02/04 2,404 2,420 2,325 2,369 21,900
2021/02/03 2,425 2,470 2,375 2,385 32,400
2021/02/02 2,366 2,422 2,334 2,372 31,100
2021/02/01 2,285 2,355 2,230 2,330 40,800
2021/01/29 2,271 2,401 2,249 2,356 87,100
2021/01/28 2,300 2,330 2,237 2,237 70,400
2021/01/27 2,424 2,465 2,300 2,380 38,900
2021/01/26 2,510 2,555 2,420 2,441 48,200
2021/01/25 2,612 2,646 2,470 2,542 77,000
2021/01/22 2,413 2,535 2,385 2,530 55,100
2021/01/21 2,425 2,436 2,361 2,380 30,600
2021/01/20 2,474 2,477 2,402 2,433 28,200
2021/01/19 2,391 2,494 2,358 2,452 40,000
2021/01/18 2,307 2,428 2,285 2,390 39,600
2021/01/15 2,273 2,358 2,268 2,357 27,500
2021/01/14 2,351 2,367 2,263 2,272 34,500
2021/01/13 2,245 2,367 2,245 2,345 36,300
2021/01/12 2,286 2,293 2,225 2,245 59,000
2021/01/08 2,355 2,420 2,286 2,318 46,400
2021/01/07 2,460 2,460 2,315 2,338 78,700
2021/01/06 2,510 2,555 2,420 2,430 57,800
2021/01/05 2,500 2,598 2,411 2,475 92,000
2021/01/04 2,340 2,600 2,250 2,550 157,000

このページの先頭へ