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
1989/12/29 3,150 3,300 3,150 3,280 47,000
1989/12/28 3,190 3,190 3,140 3,140 34,000
1989/12/27 3,250 3,260 3,200 3,200 48,000
1989/12/26 3,280 3,320 3,250 3,250 92,000
1989/12/25 3,270 3,300 3,250 3,290 145,000
1989/12/22 3,250 3,280 3,250 3,270 111,000
1989/12/21 3,200 3,280 3,160 3,280 111,000
1989/12/20 3,160 3,200 3,160 3,160 112,000
1989/12/19 3,150 3,150 3,100 3,150 53,000
1989/12/18 3,190 3,190 3,090 3,150 45,000
1989/12/15 3,150 3,190 3,100 3,190 79,000
1989/12/14 3,150 3,150 3,100 3,100 47,000
1989/12/13 3,180 3,180 3,100 3,150 44,000
1989/12/12 3,150 3,200 3,100 3,200 74,000
1989/12/11 3,100 3,200 3,050 3,150 100,000
1989/12/08 3,100 3,100 3,000 3,100 104,000
1989/12/07 3,050 3,100 3,000 3,050 54,000
1989/12/06 3,010 3,100 3,000 3,100 63,000
1989/12/05 3,050 3,050 2,980 3,000 28,000
1989/12/04 3,000 3,000 3,000 3,000 39,000
1989/12/01 3,000 3,010 2,980 3,000 62,000
1989/11/30 3,000 3,050 3,000 3,020 14,000
1989/11/29 3,000 3,000 2,990 3,000 30,000
1989/11/28 3,000 3,000 2,970 2,970 10,000
1989/11/27 3,050 3,060 3,000 3,000 11,000
1989/11/24 3,190 3,190 3,100 3,100 5,000
1989/11/22 3,180 3,200 3,090 3,190 45,000
1989/11/21 3,180 3,230 3,180 3,190 23,000
1989/11/20 3,230 3,280 3,220 3,230 42,000
1989/11/17 3,270 3,290 3,250 3,280 69,000
1989/11/16 3,240 3,290 3,200 3,280 192,000
1989/11/15 3,190 3,200 3,160 3,200 82,000
1989/11/14 3,140 3,180 3,140 3,160 55,000
1989/11/13 3,170 3,190 3,140 3,150 30,000
1989/11/10 3,160 3,190 3,150 3,190 55,000
1989/11/09 3,140 3,180 3,140 3,150 48,000
1989/11/08 3,190 3,190 3,140 3,140 50,000
1989/11/07 3,180 3,200 3,150 3,150 65,000
1989/11/06 3,150 3,200 3,150 3,190 31,000
1989/11/02 3,200 3,200 3,170 3,200 95,000
1989/11/01 3,110 3,200 3,100 3,200 147,000
1989/10/31 3,050 3,150 3,050 3,100 102,000
1989/10/30 3,100 3,130 2,980 3,100 84,000
1989/10/27 3,080 3,080 2,960 3,050 103,000
1989/10/26 3,180 3,180 3,080 3,100 43,000
1989/10/25 3,200 3,220 3,100 3,200 184,000
1989/10/24 3,240 3,260 3,000 3,200 255,000
1989/10/23 3,080 3,200 3,080 3,200 213,000
1989/10/20 2,910 3,000 2,910 3,000 75,000
1989/10/19 2,840 2,850 2,790 2,850 77,000
1989/10/18 2,890 2,890 2,840 2,840 15,000
1989/10/17 2,840 2,890 2,840 2,890 41,000
1989/10/16 2,810 2,810 2,800 2,800 29,000
1989/10/13 2,880 2,950 2,880 2,930 75,000
1989/10/12 3,080 3,100 2,850 2,900 60,000
1989/10/11 3,220 3,250 3,070 3,080 195,000
1989/10/09 2,950 3,200 2,940 3,170 435,000
1989/10/06 2,580 2,800 2,570 2,800 98,000
1989/10/05 2,560 2,560 2,550 2,550 14,000
1989/10/04 2,580 2,580 2,550 2,550 17,000
1989/10/03 2,580 2,580 2,550 2,550 13,000
1989/10/02 2,500 2,550 2,480 2,550 25,000
1989/09/29 2,510 2,510 2,500 2,510 13,000
1989/09/28 2,480 2,520 2,480 2,500 15,000
1989/09/27 2,550 2,550 2,450 2,450 27,000
1989/09/26 2,540 2,550 2,510 2,550 24,000
1989/09/25 2,580 2,590 2,550 2,590 10,000
1989/09/22 2,600 2,600 2,560 2,590 31,000
1989/09/21 2,460 2,600 2,460 2,580 106,000
1989/09/20 2,460 2,500 2,450 2,470 19,000
1989/09/19 2,500 2,500 2,450 2,500 22,000
1989/09/18 2,500 2,500 2,500 2,500 3,000
1989/09/14 2,500 2,500 2,500 2,500 10,000
1989/09/13 2,530 2,530 2,490 2,530 12,000
1989/09/12 2,480 2,540 2,410 2,540 24,000
1989/09/11 2,500 2,500 2,460 2,480 9,000
1989/09/08 2,530 2,530 2,510 2,510 23,000
1989/09/07 2,510 2,540 2,510 2,510 53,000
1989/09/06 2,530 2,580 2,500 2,540 109,000
1989/09/05 2,440 2,530 2,440 2,530 33,000
1989/09/04 2,400 2,500 2,400 2,430 26,000
1989/09/01 2,400 2,400 2,370 2,380 28,000
1989/08/31 2,410 2,450 2,360 2,360 20,000
1989/08/30 2,480 2,490 2,400 2,400 27,000
1989/08/29 2,460 2,480 2,460 2,460 9,000
1989/08/28 2,480 2,480 2,450 2,450 10,000
1989/08/25 2,500 2,500 2,460 2,480 26,000
1989/08/24 2,540 2,540 2,470 2,490 18,000
1989/08/23 2,400 2,530 2,400 2,520 93,000
1989/08/22 2,410 2,410 2,390 2,400 22,000
1989/08/21 2,500 2,500 2,450 2,450 46,000
1989/08/18 2,400 2,500 2,400 2,500 64,000
1989/08/17 2,290 2,360 2,290 2,360 36,000
1989/08/16 2,300 2,300 2,260 2,290 9,000
1989/08/15 2,260 2,260 2,250 2,260 5,000
1989/08/14 2,290 2,300 2,290 2,300 7,000
1989/08/11 2,250 2,300 2,200 2,300 37,000
1989/08/10 2,250 2,250 2,240 2,240 23,000
1989/08/09 2,290 2,300 2,240 2,250 41,000
1989/08/08 2,220 2,250 2,220 2,250 13,000
1989/08/07 2,210 2,210 2,210 2,210 2,000
1989/08/04 2,200 2,200 2,200 2,200 6,000
1989/08/03 2,210 2,210 2,210 2,210 1,000
1989/08/02 2,170 2,170 2,170 2,170 5,000
1989/08/01 2,240 2,240 2,160 2,160 18,000
1989/07/31 2,230 2,250 2,200 2,250 7,000
1989/07/28 2,240 2,240 2,230 2,230 8,000
1989/07/27 2,180 2,200 2,180 2,200 14,000
1989/07/26 2,180 2,180 2,160 2,170 16,000
1989/07/25 2,190 2,190 2,150 2,170 8,000
1989/07/24 2,190 2,200 2,190 2,200 4,000
1989/07/21 2,160 2,160 2,150 2,150 4,000
1989/07/20 2,200 2,200 2,170 2,170 2,000
1989/07/19 2,160 2,160 2,150 2,160 8,000
1989/07/18 2,140 2,200 2,140 2,150 8,000
1989/07/17 2,200 2,200 2,160 2,160 5,000
1989/07/14 2,200 2,200 2,160 2,200 8,000
1989/07/13 2,210 2,240 2,200 2,200 6,000
1989/07/12 2,190 2,240 2,190 2,240 15,000
1989/07/11 2,210 2,210 2,200 2,200 10,000
1989/07/10 2,230 2,230 2,230 2,230 1,000
1989/07/07 2,240 2,240 2,200 2,200 2,000
1989/07/06 2,210 2,230 2,200 2,230 5,000
1989/07/05 2,240 2,240 2,200 2,200 10,000
1989/07/04 2,240 2,240 2,200 2,200 7,000
1989/07/03 2,200 2,200 2,180 2,180 4,000
1989/06/30 2,210 2,240 2,200 2,200 13,000
1989/06/29 2,200 2,200 2,200 2,200 1,000
1989/06/28 2,200 2,200 2,200 2,200 2,000
1989/06/27 2,240 2,240 2,240 2,240 2,000
1989/06/26 2,200 2,200 2,200 2,200 4,000
1989/06/23 2,250 2,250 2,250 2,250 8,000
1989/06/22 2,130 2,130 2,090 2,100 24,000
1989/06/21 2,120 2,130 2,100 2,100 29,000
1989/06/20 2,200 2,200 2,120 2,130 16,000
1989/06/19 2,160 2,160 2,150 2,150 2,000
1989/06/16 2,200 2,200 2,200 2,200 2,000
1989/06/15 2,190 2,190 2,190 2,190 3,000
1989/06/14 2,200 2,200 2,190 2,190 6,000
1989/06/13 2,200 2,200 2,160 2,190 8,000
1989/06/12 2,200 2,230 2,200 2,200 6,000
1989/06/09 2,250 2,250 2,240 2,240 7,000
1989/06/06 2,290 2,300 2,250 2,250 7,000
1989/06/05 2,260 2,300 2,260 2,300 5,000
1989/06/02 2,250 2,250 2,250 2,250 1,000
1989/06/01 2,290 2,300 2,250 2,250 8,000
1989/05/31 2,280 2,300 2,280 2,300 7,000
1989/05/29 2,250 2,280 2,250 2,280 19,000
1989/05/25 2,290 2,300 2,290 2,300 4,000
1989/05/24 2,250 2,250 2,250 2,250 10,000
1989/05/23 2,300 2,300 2,250 2,250 6,000
1989/05/22 2,270 2,300 2,270 2,300 2,000
1989/05/19 2,290 2,290 2,240 2,240 4,000
1989/05/18 2,290 2,290 2,290 2,290 1,000
1989/05/17 2,290 2,300 2,290 2,290 4,000
1989/05/16 2,280 2,290 2,280 2,290 2,000
1989/05/15 2,240 2,320 2,240 2,320 2,000
1989/05/11 2,240 2,240 2,230 2,230 3,000
1989/05/10 2,310 2,310 2,220 2,220 15,000
1989/05/09 2,300 2,340 2,290 2,310 7,000
1989/05/08 2,300 2,310 2,290 2,300 4,000
1989/05/02 2,230 2,240 2,230 2,230 7,000
1989/05/01 2,250 2,260 2,230 2,240 11,000
1989/04/27 2,230 2,230 2,220 2,220 5,000
1989/04/26 2,210 2,210 2,210 2,210 2,000
1989/04/25 2,210 2,210 2,210 2,210 2,000
1989/04/24 2,210 2,210 2,200 2,200 6,000
1989/04/21 2,200 2,200 2,200 2,200 7,000
1989/04/20 2,300 2,330 2,290 2,290 13,000
1989/04/19 2,270 2,300 2,200 2,200 22,000
1989/04/18 2,230 2,250 2,200 2,200 9,000
1989/04/17 2,100 2,100 2,100 2,100 24,000
1989/04/14 2,110 2,150 2,100 2,100 51,000
1989/04/12 2,280 2,280 2,250 2,250 3,000
1989/04/10 2,210 2,300 2,210 2,300 10,000
1989/04/07 2,280 2,280 2,250 2,250 9,000
1989/04/06 2,290 2,290 2,290 2,290 4,000
1989/04/05 2,300 2,300 2,300 2,300 8,000
1989/04/04 2,310 2,340 2,300 2,300 10,000
1989/04/03 2,440 2,440 2,300 2,300 18,000
1989/03/31 2,480 2,480 2,390 2,460 21,000
1989/03/30 2,350 2,500 2,320 2,500 28,000
1989/03/29 2,250 2,350 2,250 2,280 17,000
1989/03/28 2,110 2,290 2,110 2,250 19,000
1989/03/27 2,160 2,160 2,100 2,100 8,000
1989/03/24 2,120 2,120 2,120 2,120 3,000
1989/03/23 2,100 2,130 2,100 2,130 4,000
1989/03/22 2,200 2,220 2,190 2,190 19,000
1989/03/20 2,200 2,200 2,200 2,200 18,000
1989/03/17 2,090 2,090 2,000 2,000 75,000
1989/03/16 2,110 2,140 2,090 2,100 41,000
1989/03/15 2,150 2,150 2,140 2,140 12,000
1989/03/14 2,160 2,200 2,150 2,150 18,000
1989/03/13 2,160 2,160 2,150 2,160 7,000
1989/03/10 2,180 2,220 2,150 2,150 17,000
1989/03/09 2,200 2,200 2,180 2,180 14,000
1989/03/08 2,250 2,290 2,200 2,200 14,000
1989/03/07 2,230 2,230 2,230 2,230 1,000
1989/03/06 2,200 2,200 2,190 2,190 23,000
1989/03/03 2,200 2,230 2,200 2,200 28,000
1989/03/02 2,200 2,220 2,180 2,200 24,000
1989/03/01 2,250 2,250 2,200 2,200 135,000
1989/02/28 2,260 2,260 2,240 2,250 14,000
1989/02/23 2,280 2,300 2,250 2,250 39,000
1989/02/22 2,280 2,300 2,250 2,250 379,000
1989/02/21 2,280 2,300 2,280 2,280 5,000
1989/02/20 2,360 2,360 2,280 2,280 16,000
1989/02/17 2,390 2,400 2,360 2,360 9,000
1989/02/16 2,450 2,460 2,400 2,400 9,000
1989/02/15 2,500 2,500 2,500 2,500 5,000
1989/02/14 2,520 2,520 2,500 2,500 10,000
1989/02/13 2,610 2,610 2,550 2,550 8,000
1989/02/10 2,620 2,620 2,620 2,620 2,000
1989/02/09 2,610 2,610 2,550 2,580 10,000
1989/02/08 2,590 2,590 2,550 2,550 4,000
1989/02/07 2,520 2,520 2,510 2,510 8,000
1989/02/06 2,510 2,540 2,510 2,520 11,000
1989/02/03 2,550 2,550 2,500 2,500 13,000
1989/02/02 2,590 2,590 2,590 2,590 3,000
1989/02/01 2,500 2,600 2,500 2,600 7,000
1989/01/31 2,680 2,680 2,500 2,540 21,000
1989/01/30 2,790 2,800 2,700 2,700 19,000
1989/01/28 2,800 2,900 2,790 2,800 80,000
1989/01/27 2,760 2,820 2,760 2,800 160,000
1989/01/26 2,520 2,700 2,520 2,690 45,000
1989/01/25 2,360 2,450 2,360 2,400 15,000
1989/01/24 2,250 2,350 2,250 2,300 9,000
1989/01/23 2,250 2,290 2,250 2,250 8,000
1989/01/20 2,280 2,280 2,270 2,270 5,000
1989/01/19 2,300 2,330 2,290 2,290 31,000
1989/01/18 2,300 2,300 2,300 2,300 33,000
1989/01/17 2,280 2,300 2,270 2,290 8,000
1989/01/13 2,220 2,250 2,200 2,250 20,000
1989/01/12 2,220 2,250 2,220 2,220 18,000
1989/01/11 2,210 2,230 2,190 2,200 16,000
1989/01/10 2,200 2,210 2,160 2,200 25,000
1989/01/09 2,200 2,210 2,200 2,210 33,000
1989/01/06 2,190 2,200 2,150 2,200 19,000
1989/01/05 2,210 2,230 2,150 2,150 45,000
1989/01/04 2,190 2,190 2,190 2,190 9,000

このページの先頭へ