エステー(4951)の株価時系列情報
エステー(4951)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,497 | 1,499 | 1,492 | 1,497 | 19,200 |
| 2025/06/12 | 1,500 | 1,504 | 1,496 | 1,497 | 14,700 |
| 2025/06/11 | 1,496 | 1,503 | 1,496 | 1,500 | 16,000 |
| 2025/06/10 | 1,493 | 1,499 | 1,491 | 1,495 | 12,200 |
| 2025/06/09 | 1,503 | 1,503 | 1,491 | 1,497 | 12,700 |
| 2025/06/06 | 1,505 | 1,510 | 1,498 | 1,503 | 11,900 |
| 2025/06/05 | 1,501 | 1,505 | 1,494 | 1,501 | 15,100 |
| 2025/06/04 | 1,500 | 1,513 | 1,498 | 1,504 | 12,500 |
| 2025/06/03 | 1,517 | 1,518 | 1,495 | 1,495 | 16,800 |
| 2025/06/02 | 1,524 | 1,534 | 1,513 | 1,517 | 18,600 |
| 2025/05/30 | 1,520 | 1,538 | 1,520 | 1,534 | 19,400 |
| 2025/05/29 | 1,533 | 1,533 | 1,521 | 1,528 | 25,300 |
| 2025/05/28 | 1,535 | 1,535 | 1,522 | 1,533 | 22,300 |
| 2025/05/27 | 1,513 | 1,529 | 1,511 | 1,529 | 16,000 |
| 2025/05/26 | 1,507 | 1,512 | 1,502 | 1,512 | 16,500 |
| 2025/05/23 | 1,508 | 1,508 | 1,498 | 1,506 | 15,200 |
| 2025/05/22 | 1,491 | 1,503 | 1,490 | 1,496 | 12,200 |
| 2025/05/21 | 1,496 | 1,505 | 1,496 | 1,498 | 9,800 |
| 2025/05/20 | 1,506 | 1,513 | 1,493 | 1,496 | 24,600 |
| 2025/05/19 | 1,506 | 1,519 | 1,487 | 1,505 | 24,200 |
| 2025/05/16 | 1,515 | 1,523 | 1,505 | 1,521 | 15,200 |
| 2025/05/15 | 1,511 | 1,528 | 1,510 | 1,515 | 15,400 |
| 2025/05/14 | 1,535 | 1,536 | 1,505 | 1,523 | 29,500 |
| 2025/05/13 | 1,544 | 1,546 | 1,523 | 1,543 | 27,600 |
| 2025/05/12 | 1,523 | 1,557 | 1,509 | 1,544 | 46,200 |
| 2025/05/09 | 1,495 | 1,549 | 1,478 | 1,493 | 98,000 |
| 2025/05/08 | 1,493 | 1,499 | 1,483 | 1,493 | 8,700 |
| 2025/05/07 | 1,503 | 1,533 | 1,474 | 1,493 | 85,100 |
| 2025/05/02 | 1,504 | 1,542 | 1,496 | 1,503 | 58,000 |
| 2025/05/01 | 1,504 | 1,506 | 1,490 | 1,501 | 13,600 |
| 2025/04/30 | 1,499 | 1,506 | 1,486 | 1,502 | 18,300 |
| 2025/04/28 | 1,515 | 1,515 | 1,499 | 1,499 | 16,300 |
| 2025/04/25 | 1,530 | 1,530 | 1,495 | 1,505 | 20,600 |
| 2025/04/24 | 1,545 | 1,546 | 1,526 | 1,537 | 35,500 |
| 2025/04/23 | 1,520 | 1,547 | 1,520 | 1,545 | 65,000 |
| 2025/04/22 | 1,495 | 1,506 | 1,495 | 1,506 | 29,200 |
| 2025/04/21 | 1,488 | 1,494 | 1,485 | 1,489 | 27,500 |
| 2025/04/18 | 1,482 | 1,484 | 1,476 | 1,484 | 20,500 |
| 2025/04/17 | 1,468 | 1,473 | 1,463 | 1,467 | 7,600 |
| 2025/04/16 | 1,469 | 1,477 | 1,463 | 1,471 | 14,400 |
| 2025/04/15 | 1,467 | 1,482 | 1,467 | 1,480 | 24,000 |
| 2025/04/14 | 1,470 | 1,473 | 1,461 | 1,464 | 15,500 |
| 2025/04/11 | 1,467 | 1,467 | 1,440 | 1,457 | 31,800 |
| 2025/04/10 | 1,469 | 1,479 | 1,453 | 1,474 | 40,500 |
| 2025/04/09 | 1,418 | 1,455 | 1,413 | 1,443 | 48,100 |
| 2025/04/08 | 1,400 | 1,446 | 1,400 | 1,442 | 33,200 |
| 2025/04/07 | 1,399 | 1,409 | 1,370 | 1,379 | 61,000 |
| 2025/04/04 | 1,460 | 1,465 | 1,432 | 1,438 | 70,900 |
| 2025/04/03 | 1,449 | 1,475 | 1,449 | 1,475 | 43,000 |
| 2025/04/02 | 1,475 | 1,475 | 1,465 | 1,472 | 25,600 |
| 2025/04/01 | 1,468 | 1,487 | 1,468 | 1,473 | 40,700 |
| 2025/03/31 | 1,455 | 1,480 | 1,450 | 1,472 | 77,900 |
| 2025/03/28 | 1,465 | 1,471 | 1,456 | 1,469 | 245,700 |
| 2025/03/27 | 1,490 | 1,494 | 1,482 | 1,492 | 192,100 |
| 2025/03/26 | 1,488 | 1,488 | 1,480 | 1,486 | 62,900 |
| 2025/03/25 | 1,483 | 1,488 | 1,478 | 1,482 | 40,400 |
| 2025/03/24 | 1,491 | 1,492 | 1,478 | 1,480 | 71,700 |
| 2025/03/21 | 1,469 | 1,497 | 1,469 | 1,497 | 113,900 |
| 2025/03/19 | 1,466 | 1,472 | 1,466 | 1,470 | 40,800 |
| 2025/03/18 | 1,468 | 1,473 | 1,465 | 1,469 | 48,900 |
| 2025/03/17 | 1,475 | 1,481 | 1,465 | 1,467 | 59,100 |
| 2025/03/14 | 1,474 | 1,474 | 1,465 | 1,470 | 39,400 |
| 2025/03/13 | 1,465 | 1,475 | 1,464 | 1,475 | 40,200 |
| 2025/03/12 | 1,467 | 1,474 | 1,465 | 1,468 | 32,000 |
| 2025/03/11 | 1,470 | 1,474 | 1,466 | 1,468 | 34,400 |
| 2025/03/10 | 1,473 | 1,476 | 1,468 | 1,470 | 31,700 |
| 2025/03/07 | 1,476 | 1,478 | 1,462 | 1,472 | 34,800 |
| 2025/03/06 | 1,475 | 1,480 | 1,471 | 1,476 | 27,800 |
| 2025/03/05 | 1,469 | 1,479 | 1,467 | 1,472 | 32,400 |
| 2025/03/04 | 1,466 | 1,469 | 1,461 | 1,462 | 25,800 |
| 2025/03/03 | 1,457 | 1,466 | 1,452 | 1,466 | 31,600 |
| 2025/02/28 | 1,461 | 1,462 | 1,450 | 1,450 | 67,200 |
| 2025/02/27 | 1,461 | 1,467 | 1,461 | 1,464 | 22,000 |
| 2025/02/26 | 1,470 | 1,471 | 1,461 | 1,461 | 39,000 |
| 2025/02/25 | 1,471 | 1,478 | 1,468 | 1,470 | 26,800 |
| 2025/02/21 | 1,478 | 1,480 | 1,470 | 1,470 | 21,200 |
| 2025/02/20 | 1,487 | 1,494 | 1,478 | 1,478 | 23,100 |
| 2025/02/19 | 1,492 | 1,501 | 1,487 | 1,487 | 15,100 |
| 2025/02/18 | 1,491 | 1,499 | 1,488 | 1,492 | 14,700 |
| 2025/02/17 | 1,504 | 1,508 | 1,491 | 1,495 | 13,400 |
| 2025/02/14 | 1,515 | 1,519 | 1,498 | 1,501 | 11,200 |
| 2025/02/13 | 1,509 | 1,515 | 1,502 | 1,514 | 11,300 |
| 2025/02/12 | 1,516 | 1,520 | 1,501 | 1,502 | 7,300 |
| 2025/02/10 | 1,518 | 1,518 | 1,491 | 1,508 | 9,100 |
| 2025/02/07 | 1,511 | 1,523 | 1,510 | 1,518 | 10,100 |
| 2025/02/06 | 1,500 | 1,508 | 1,494 | 1,508 | 7,500 |
| 2025/02/05 | 1,491 | 1,508 | 1,491 | 1,494 | 9,300 |
| 2025/02/04 | 1,517 | 1,518 | 1,490 | 1,490 | 11,300 |
| 2025/02/03 | 1,525 | 1,525 | 1,492 | 1,492 | 21,500 |
| 2025/01/31 | 1,534 | 1,540 | 1,514 | 1,525 | 15,400 |
| 2025/01/30 | 1,513 | 1,534 | 1,511 | 1,534 | 10,200 |
| 2025/01/29 | 1,520 | 1,520 | 1,513 | 1,513 | 4,900 |
| 2025/01/28 | 1,507 | 1,524 | 1,501 | 1,519 | 10,300 |
| 2025/01/27 | 1,499 | 1,507 | 1,493 | 1,507 | 5,900 |
| 2025/01/24 | 1,498 | 1,499 | 1,489 | 1,491 | 10,300 |
| 2025/01/23 | 1,485 | 1,497 | 1,485 | 1,489 | 9,900 |
| 2025/01/22 | 1,494 | 1,498 | 1,484 | 1,484 | 6,300 |
| 2025/01/21 | 1,490 | 1,494 | 1,485 | 1,485 | 6,600 |
| 2025/01/20 | 1,494 | 1,500 | 1,489 | 1,489 | 4,900 |
| 2025/01/17 | 1,491 | 1,491 | 1,480 | 1,480 | 13,200 |
| 2025/01/16 | 1,500 | 1,512 | 1,490 | 1,490 | 13,800 |
| 2025/01/15 | 1,496 | 1,513 | 1,496 | 1,506 | 12,100 |
| 2025/01/14 | 1,500 | 1,502 | 1,486 | 1,498 | 23,600 |
| 2025/01/10 | 1,500 | 1,509 | 1,500 | 1,500 | 12,900 |
| 2025/01/09 | 1,530 | 1,530 | 1,500 | 1,500 | 22,400 |
| 2025/01/08 | 1,530 | 1,540 | 1,530 | 1,532 | 14,800 |
| 2025/01/07 | 1,542 | 1,547 | 1,530 | 1,533 | 19,100 |
| 2025/01/06 | 1,545 | 1,548 | 1,542 | 1,542 | 16,900 |
| 2024/12/30 | 1,550 | 1,554 | 1,542 | 1,543 | 16,500 |
| 2024/12/27 | 1,549 | 1,550 | 1,543 | 1,550 | 19,200 |
| 2024/12/26 | 1,540 | 1,549 | 1,539 | 1,549 | 25,300 |
| 2024/12/25 | 1,543 | 1,543 | 1,531 | 1,539 | 8,100 |
| 2024/12/24 | 1,540 | 1,543 | 1,531 | 1,543 | 14,600 |
| 2024/12/23 | 1,531 | 1,535 | 1,520 | 1,535 | 14,400 |
| 2024/12/20 | 1,537 | 1,550 | 1,532 | 1,532 | 33,300 |
| 2024/12/19 | 1,528 | 1,540 | 1,521 | 1,534 | 16,600 |
| 2024/12/18 | 1,544 | 1,544 | 1,531 | 1,531 | 7,100 |
| 2024/12/17 | 1,541 | 1,548 | 1,538 | 1,544 | 14,600 |
| 2024/12/16 | 1,540 | 1,544 | 1,534 | 1,541 | 7,400 |
| 2024/12/13 | 1,526 | 1,540 | 1,526 | 1,540 | 17,400 |
| 2024/12/12 | 1,535 | 1,537 | 1,523 | 1,536 | 23,700 |
| 2024/12/11 | 1,522 | 1,531 | 1,517 | 1,528 | 17,600 |
| 2024/12/10 | 1,519 | 1,522 | 1,515 | 1,522 | 14,100 |
| 2024/12/09 | 1,506 | 1,518 | 1,505 | 1,517 | 11,000 |
| 2024/12/06 | 1,518 | 1,518 | 1,500 | 1,505 | 12,500 |
| 2024/12/05 | 1,499 | 1,504 | 1,492 | 1,501 | 8,500 |
| 2024/12/04 | 1,500 | 1,500 | 1,494 | 1,494 | 8,200 |
| 2024/12/03 | 1,490 | 1,511 | 1,490 | 1,511 | 17,800 |
| 2024/12/02 | 1,492 | 1,493 | 1,486 | 1,491 | 5,500 |
| 2024/11/29 | 1,496 | 1,498 | 1,485 | 1,485 | 6,700 |
| 2024/11/28 | 1,495 | 1,495 | 1,486 | 1,492 | 7,100 |
| 2024/11/27 | 1,507 | 1,507 | 1,486 | 1,486 | 11,600 |
| 2024/11/26 | 1,502 | 1,508 | 1,501 | 1,502 | 4,000 |
| 2024/11/25 | 1,517 | 1,517 | 1,502 | 1,502 | 14,800 |
| 2024/11/22 | 1,490 | 1,504 | 1,486 | 1,500 | 9,200 |
| 2024/11/21 | 1,498 | 1,498 | 1,482 | 1,482 | 14,700 |
| 2024/11/20 | 1,510 | 1,514 | 1,499 | 1,499 | 16,100 |
| 2024/11/19 | 1,518 | 1,529 | 1,512 | 1,512 | 13,900 |
| 2024/11/18 | 1,511 | 1,520 | 1,510 | 1,517 | 10,500 |
| 2024/11/15 | 1,517 | 1,520 | 1,511 | 1,511 | 16,700 |
| 2024/11/14 | 1,512 | 1,517 | 1,509 | 1,510 | 16,200 |
| 2024/11/13 | 1,504 | 1,515 | 1,500 | 1,507 | 25,100 |
| 2024/11/12 | 1,496 | 1,511 | 1,496 | 1,504 | 19,100 |
| 2024/11/11 | 1,495 | 1,499 | 1,492 | 1,496 | 12,000 |
| 2024/11/08 | 1,507 | 1,507 | 1,491 | 1,499 | 13,200 |
| 2024/11/07 | 1,480 | 1,510 | 1,480 | 1,498 | 42,700 |
| 2024/11/06 | 1,492 | 1,495 | 1,478 | 1,479 | 20,600 |
| 2024/11/05 | 1,474 | 1,492 | 1,471 | 1,492 | 24,000 |
| 2024/11/01 | 1,481 | 1,484 | 1,471 | 1,471 | 19,000 |
| 2024/10/31 | 1,480 | 1,487 | 1,478 | 1,481 | 19,900 |
| 2024/10/30 | 1,479 | 1,481 | 1,470 | 1,480 | 79,100 |
| 2024/10/29 | 1,464 | 1,478 | 1,464 | 1,475 | 17,600 |
| 2024/10/28 | 1,454 | 1,465 | 1,452 | 1,460 | 34,000 |
| 2024/10/25 | 1,465 | 1,467 | 1,456 | 1,457 | 21,400 |
| 2024/10/24 | 1,465 | 1,468 | 1,462 | 1,465 | 30,000 |
| 2024/10/23 | 1,470 | 1,471 | 1,465 | 1,465 | 24,300 |
| 2024/10/22 | 1,486 | 1,486 | 1,468 | 1,471 | 26,900 |
| 2024/10/21 | 1,484 | 1,486 | 1,477 | 1,482 | 16,700 |
| 2024/10/18 | 1,478 | 1,485 | 1,478 | 1,484 | 13,900 |
| 2024/10/17 | 1,479 | 1,484 | 1,478 | 1,478 | 9,500 |
| 2024/10/16 | 1,483 | 1,489 | 1,478 | 1,478 | 16,800 |
| 2024/10/15 | 1,473 | 1,488 | 1,473 | 1,486 | 27,300 |
| 2024/10/11 | 1,475 | 1,479 | 1,470 | 1,473 | 27,600 |
| 2024/10/10 | 1,477 | 1,480 | 1,473 | 1,475 | 16,800 |
| 2024/10/09 | 1,479 | 1,479 | 1,472 | 1,477 | 17,300 |
| 2024/10/08 | 1,481 | 1,484 | 1,469 | 1,476 | 43,900 |
| 2024/10/07 | 1,482 | 1,488 | 1,481 | 1,488 | 34,700 |
| 2024/10/04 | 1,482 | 1,489 | 1,480 | 1,485 | 34,400 |
| 2024/10/03 | 1,485 | 1,485 | 1,475 | 1,480 | 23,200 |
| 2024/10/02 | 1,478 | 1,485 | 1,472 | 1,479 | 33,200 |
| 2024/10/01 | 1,478 | 1,485 | 1,471 | 1,484 | 27,400 |
| 2024/09/30 | 1,488 | 1,497 | 1,472 | 1,478 | 79,900 |
| 2024/09/27 | 1,469 | 1,486 | 1,464 | 1,481 | 59,300 |
| 2024/09/26 | 1,475 | 1,500 | 1,473 | 1,494 | 153,200 |
| 2024/09/25 | 1,465 | 1,488 | 1,465 | 1,482 | 94,100 |
| 2024/09/24 | 1,490 | 1,506 | 1,476 | 1,486 | 123,600 |
| 2024/09/20 | 1,495 | 1,496 | 1,436 | 1,436 | 229,000 |
| 2024/09/19 | 1,491 | 1,496 | 1,482 | 1,495 | 48,100 |
| 2024/09/18 | 1,493 | 1,496 | 1,485 | 1,491 | 42,500 |
| 2024/09/17 | 1,508 | 1,512 | 1,485 | 1,492 | 46,200 |
| 2024/09/13 | 1,502 | 1,507 | 1,495 | 1,497 | 30,500 |
| 2024/09/12 | 1,511 | 1,512 | 1,501 | 1,502 | 27,700 |
| 2024/09/11 | 1,518 | 1,518 | 1,494 | 1,500 | 29,700 |
| 2024/09/10 | 1,521 | 1,528 | 1,510 | 1,517 | 18,600 |
| 2024/09/09 | 1,510 | 1,529 | 1,510 | 1,521 | 19,100 |
| 2024/09/06 | 1,538 | 1,550 | 1,514 | 1,523 | 21,400 |
| 2024/09/05 | 1,531 | 1,549 | 1,530 | 1,531 | 16,200 |
| 2024/09/04 | 1,545 | 1,550 | 1,530 | 1,531 | 22,800 |
| 2024/09/03 | 1,550 | 1,560 | 1,547 | 1,556 | 14,000 |
| 2024/09/02 | 1,551 | 1,558 | 1,540 | 1,551 | 13,700 |
| 2024/08/30 | 1,565 | 1,565 | 1,551 | 1,551 | 13,500 |
| 2024/08/29 | 1,550 | 1,564 | 1,550 | 1,557 | 12,200 |
| 2024/08/28 | 1,573 | 1,573 | 1,558 | 1,565 | 15,600 |
| 2024/08/27 | 1,560 | 1,573 | 1,551 | 1,572 | 28,700 |
| 2024/08/26 | 1,565 | 1,565 | 1,542 | 1,557 | 25,700 |
| 2024/08/23 | 1,530 | 1,541 | 1,523 | 1,531 | 17,100 |
| 2024/08/22 | 1,520 | 1,528 | 1,518 | 1,525 | 9,300 |
| 2024/08/21 | 1,513 | 1,518 | 1,505 | 1,517 | 14,700 |
| 2024/08/20 | 1,504 | 1,515 | 1,495 | 1,515 | 28,300 |
| 2024/08/19 | 1,494 | 1,509 | 1,490 | 1,500 | 16,700 |