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

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
1986/12/27 2,130 2,130 2,130 2,130 3,000
1986/12/26 2,200 2,200 2,200 2,200 4,000
1986/12/25 2,150 2,170 2,150 2,150 21,000
1986/12/24 2,200 2,210 2,190 2,190 17,000
1986/12/23 2,170 2,190 2,150 2,190 17,000
1986/12/22 2,170 2,180 2,150 2,180 19,000
1986/12/19 2,130 2,140 2,110 2,120 15,000
1986/12/18 2,120 2,160 2,120 2,130 11,000
1986/12/17 2,140 2,140 2,120 2,120 21,000
1986/12/16 2,130 2,140 2,100 2,140 18,000
1986/12/15 2,120 2,140 2,120 2,120 6,000
1986/12/12 2,110 2,140 2,110 2,140 11,000
1986/12/11 2,140 2,150 2,140 2,150 11,000
1986/12/10 2,120 2,140 2,120 2,140 7,000
1986/12/09 2,180 2,180 2,140 2,150 5,000
1986/12/06 2,150 2,150 2,150 2,150 1,000
1986/12/05 2,170 2,170 2,160 2,170 13,000
1986/12/04 2,200 2,200 2,200 2,200 1,000
1986/12/03 2,200 2,200 2,160 2,160 19,000
1986/12/02 2,210 2,210 2,210 2,210 1,000
1986/11/29 2,190 2,190 2,170 2,170 5,000
1986/11/28 2,150 2,180 2,150 2,180 8,000
1986/11/27 2,130 2,130 2,130 2,130 4,000
1986/11/26 2,120 2,120 2,100 2,100 12,000
1986/11/25 2,130 2,130 2,130 2,130 1,000
1986/11/21 2,120 2,120 2,120 2,120 2,000
1986/11/20 2,180 2,180 2,120 2,120 3,000
1986/11/19 2,180 2,180 2,180 2,180 3,000
1986/11/18 2,150 2,150 2,150 2,150 1,000
1986/11/14 2,100 2,100 2,070 2,070 2,000
1986/11/13 2,100 2,100 2,100 2,100 3,000
1986/11/10 2,100 2,100 2,060 2,060 4,000
1986/11/06 2,110 2,110 2,110 2,110 1,000
1986/11/05 2,150 2,150 2,100 2,100 3,000
1986/11/04 2,150 2,150 2,150 2,150 1,000
1986/11/01 2,130 2,180 2,130 2,180 2,000
1986/10/31 2,110 2,110 2,100 2,100 6,000
1986/10/30 2,180 2,180 2,180 2,180 3,000
1986/10/29 2,210 2,210 2,180 2,180 9,000
1986/10/28 2,200 2,200 2,200 2,200 1,000
1986/10/27 2,270 2,270 2,270 2,270 2,000
1986/10/24 2,170 2,300 2,170 2,300 26,000
1986/10/23 2,200 2,200 2,170 2,170 4,000
1986/10/22 2,250 2,250 2,230 2,230 11,000
1986/10/21 2,260 2,260 2,250 2,250 7,000
1986/10/20 2,250 2,250 2,250 2,250 7,000
1986/10/17 2,210 2,250 2,210 2,250 17,000
1986/10/16 2,250 2,250 2,200 2,200 4,000
1986/10/15 2,200 2,250 2,200 2,250 9,000
1986/10/14 2,200 2,200 2,180 2,180 4,000
1986/10/13 2,200 2,200 2,200 2,200 8,000
1986/10/09 2,200 2,200 2,200 2,200 1,000
1986/10/07 2,200 2,200 2,160 2,180 15,000
1986/10/06 2,210 2,250 2,210 2,250 33,000
1986/10/04 2,210 2,250 2,210 2,250 8,000
1986/10/03 2,210 2,250 2,210 2,250 11,000
1986/10/02 2,160 2,260 2,160 2,200 37,000
1986/10/01 2,180 2,200 2,130 2,200 45,000
1986/09/30 2,200 2,200 2,200 2,200 17,000
1986/09/27 2,200 2,300 2,170 2,300 22,000
1986/09/26 2,130 2,240 2,130 2,240 11,000
1986/09/25 2,180 2,180 2,150 2,150 3,000
1986/09/24 2,190 2,190 2,110 2,130 31,000
1986/09/22 2,200 2,200 2,200 2,200 20,000
1986/09/19 2,190 2,200 2,170 2,200 22,000
1986/09/18 2,200 2,200 2,200 2,200 5,000
1986/09/17 2,110 2,150 2,110 2,110 4,000
1986/09/16 2,110 2,110 2,110 2,110 6,000
1986/09/12 2,130 2,130 2,110 2,110 4,000
1986/09/11 2,130 2,140 2,130 2,140 5,000
1986/09/10 2,160 2,160 2,130 2,130 41,000
1986/09/09 2,170 2,190 2,170 2,170 16,000
1986/09/08 2,190 2,190 2,190 2,190 1,000
1986/09/06 2,160 2,200 2,150 2,200 4,000
1986/09/05 2,160 2,190 2,160 2,190 81,000
1986/09/04 2,190 2,240 2,190 2,190 16,000
1986/09/03 2,250 2,250 2,250 2,250 12,000
1986/09/02 2,230 2,250 2,230 2,250 24,000
1986/09/01 2,140 2,150 2,140 2,150 2,000
1986/08/30 2,130 2,130 2,130 2,130 5,000
1986/08/29 2,150 2,150 2,130 2,150 4,000
1986/08/28 2,160 2,170 2,100 2,160 10,000
1986/08/27 2,170 2,170 2,150 2,160 11,000
1986/08/26 2,220 2,250 2,170 2,170 30,000
1986/08/25 2,200 2,210 2,200 2,210 13,000
1986/08/22 2,150 2,150 2,130 2,130 23,000
1986/08/21 2,140 2,150 2,110 2,150 23,000
1986/08/20 2,150 2,160 2,150 2,150 11,000
1986/08/19 2,150 2,150 2,140 2,140 20,000
1986/08/14 2,180 2,180 2,180 2,180 8,000
1986/08/13 2,170 2,170 2,160 2,160 6,000
1986/08/12 2,110 2,200 2,100 2,200 7,000
1986/08/11 2,150 2,150 2,150 2,150 4,000
1986/08/08 2,140 2,140 2,140 2,140 3,000
1986/08/07 2,140 2,180 2,140 2,170 6,000
1986/08/06 2,140 2,140 2,140 2,140 8,000
1986/08/05 2,170 2,170 2,160 2,160 7,000
1986/08/04 2,170 2,170 2,170 2,170 8,000
1986/08/02 2,190 2,190 2,190 2,190 8,000
1986/08/01 2,200 2,200 2,200 2,200 7,000
1986/07/31 2,190 2,200 2,190 2,200 7,000
1986/07/30 2,200 2,200 2,200 2,200 2,000
1986/07/29 2,200 2,200 2,140 2,140 7,000
1986/07/28 2,200 2,200 2,200 2,200 4,000
1986/07/26 2,210 2,230 2,190 2,190 14,000
1986/07/25 2,250 2,250 2,230 2,230 8,000
1986/07/24 2,240 2,240 2,230 2,240 7,000
1986/07/23 2,240 2,240 2,240 2,240 2,000
1986/07/22 2,230 2,240 2,230 2,230 15,000
1986/07/21 2,230 2,230 2,230 2,230 2,000
1986/07/19 2,230 2,230 2,230 2,230 3,000
1986/07/18 2,220 2,230 2,210 2,230 17,000
1986/07/17 2,310 2,310 2,210 2,210 26,000
1986/07/16 2,340 2,350 2,290 2,300 10,000
1986/07/15 2,350 2,350 2,340 2,350 12,000
1986/07/14 2,360 2,360 2,350 2,350 4,000
1986/07/11 2,370 2,400 2,350 2,400 24,000
1986/07/10 2,420 2,450 2,360 2,450 22,000
1986/07/09 2,400 2,400 2,360 2,400 20,000
1986/07/08 2,360 2,400 2,360 2,370 5,000
1986/07/07 2,450 2,450 2,400 2,400 8,000
1986/07/05 2,400 2,450 2,400 2,450 5,000
1986/07/04 2,400 2,410 2,400 2,400 4,000
1986/07/03 2,360 2,400 2,360 2,390 22,000
1986/07/02 2,400 2,400 2,350 2,350 13,000
1986/07/01 2,380 2,400 2,350 2,400 10,000
1986/06/30 2,400 2,400 2,400 2,400 10,000
1986/06/28 2,400 2,400 2,340 2,340 14,000
1986/06/26 2,480 2,480 2,380 2,480 25,000
1986/06/26 1 -> 1.20 分割
1986/06/25 2,970 2,970 2,880 2,900 100,000
1986/06/24 2,910 2,940 2,910 2,940 28,000
1986/06/23 2,890 2,980 2,890 2,910 54,000
1986/06/21 2,880 2,890 2,880 2,890 16,000
1986/06/20 2,940 2,940 2,870 2,900 21,000
1986/06/19 2,970 2,970 2,950 2,950 52,000
1986/06/18 2,980 2,980 2,900 2,980 38,000
1986/06/17 3,000 3,010 2,980 2,980 71,000
1986/06/16 3,010 3,030 3,000 3,000 22,000
1986/06/13 2,970 3,010 2,960 3,000 54,000
1986/06/12 2,900 2,970 2,900 2,970 80,000
1986/06/11 2,890 2,900 2,880 2,900 34,000
1986/06/10 2,870 2,890 2,850 2,890 19,000
1986/06/09 2,900 2,900 2,870 2,900 25,000
1986/06/07 2,900 2,900 2,860 2,890 29,000
1986/06/06 2,840 2,900 2,830 2,890 82,000
1986/06/05 2,800 2,830 2,800 2,830 20,000
1986/06/04 2,820 2,840 2,800 2,800 13,000
1986/06/03 2,820 2,820 2,810 2,810 37,000
1986/06/02 2,850 2,850 2,820 2,820 19,000
1986/05/31 2,810 2,820 2,810 2,820 4,000
1986/05/30 2,850 2,850 2,800 2,800 14,000
1986/05/29 2,830 2,850 2,820 2,820 23,000
1986/05/28 2,800 2,830 2,800 2,820 19,000
1986/05/27 2,830 2,840 2,820 2,840 19,000
1986/05/26 2,870 2,870 2,830 2,840 9,000
1986/05/24 2,840 2,870 2,830 2,870 8,000
1986/05/23 2,890 2,890 2,830 2,830 30,000
1986/05/22 2,890 2,900 2,870 2,900 36,000
1986/05/21 2,840 2,890 2,800 2,890 62,000
1986/05/20 2,850 2,850 2,810 2,840 15,000
1986/05/19 2,840 2,850 2,800 2,850 60,000
1986/05/17 2,830 2,850 2,820 2,850 92,000
1986/05/16 2,830 2,850 2,810 2,850 244,000
1986/05/15 2,820 2,840 2,810 2,840 80,000
1986/05/14 2,800 2,850 2,790 2,840 85,000
1986/05/13 2,700 2,800 2,700 2,800 45,000
1986/05/12 2,720 2,750 2,720 2,730 13,000
1986/05/09 2,740 2,750 2,720 2,750 39,000
1986/05/08 2,750 2,790 2,740 2,740 57,000
1986/05/07 2,700 2,750 2,700 2,750 66,000
1986/05/06 2,750 2,750 2,700 2,740 29,000
1986/05/02 2,750 2,750 2,700 2,750 76,000
1986/05/01 2,710 2,770 2,700 2,730 191,000
1986/04/30 2,740 2,750 2,720 2,730 41,000
1986/04/28 2,720 2,730 2,700 2,730 68,000
1986/04/26 2,710 2,740 2,710 2,710 141,000
1986/04/25 2,690 2,790 2,690 2,790 201,000
1986/04/24 2,640 2,730 2,610 2,730 635,000
1986/04/23 2,600 2,600 2,600 2,600 842,000

このページの先頭へ