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
1992/12/30 1,460 1,460 1,460 1,460 3,000
1992/12/29 1,460 1,460 1,460 1,460 1,000
1992/12/25 1,470 1,470 1,470 1,470 4,000
1992/12/24 1,490 1,490 1,490 1,490 4,000
1992/12/22 1,490 1,490 1,490 1,490 4,000
1992/12/21 1,470 1,500 1,470 1,500 5,000
1992/12/17 1,450 1,450 1,450 1,450 8,000
1992/12/16 1,460 1,460 1,460 1,460 4,000
1992/12/15 1,450 1,450 1,450 1,450 1,000
1992/12/14 1,500 1,500 1,500 1,500 1,000
1992/12/11 1,480 1,490 1,480 1,490 4,000
1992/12/10 1,480 1,500 1,470 1,500 9,000
1992/12/09 1,480 1,500 1,480 1,480 16,000
1992/12/08 1,500 1,500 1,470 1,500 15,000
1992/12/07 1,500 1,500 1,500 1,500 1,000
1992/12/04 1,490 1,490 1,490 1,490 44,000
1992/12/03 1,470 1,470 1,470 1,470 15,000
1992/12/02 1,470 1,470 1,470 1,470 4,000
1992/12/01 1,500 1,500 1,500 1,500 4,000
1992/11/30 1,500 1,500 1,500 1,500 3,000
1992/11/26 1,550 1,550 1,520 1,550 12,000
1992/11/25 1,510 1,520 1,510 1,520 10,000
1992/11/24 1,530 1,530 1,510 1,510 6,000
1992/11/20 1,460 1,500 1,450 1,500 16,000
1992/11/19 1,470 1,470 1,460 1,460 3,000
1992/11/18 1,460 1,500 1,460 1,500 4,000
1992/11/13 1,480 1,480 1,420 1,420 6,000
1992/11/12 1,480 1,480 1,480 1,480 5,000
1992/11/11 1,480 1,480 1,470 1,470 15,000
1992/11/10 1,480 1,480 1,480 1,480 1,000
1992/11/09 1,490 1,490 1,490 1,490 10,000
1992/11/04 1,480 1,490 1,480 1,490 4,000
1992/11/02 1,500 1,500 1,490 1,490 19,000
1992/10/30 1,500 1,500 1,490 1,500 28,000
1992/10/29 1,500 1,500 1,500 1,500 1,000
1992/10/28 1,500 1,500 1,480 1,480 8,000
1992/10/27 1,470 1,500 1,470 1,500 5,000
1992/10/26 1,470 1,500 1,470 1,500 26,000
1992/10/23 1,470 1,470 1,470 1,470 2,000
1992/10/22 1,500 1,500 1,470 1,500 4,000
1992/10/21 1,500 1,500 1,480 1,500 3,000
1992/10/20 1,500 1,500 1,500 1,500 2,000
1992/10/15 1,590 1,590 1,590 1,590 2,000
1992/10/14 1,580 1,590 1,580 1,590 4,000
1992/10/13 1,540 1,550 1,530 1,550 18,000
1992/10/12 1,550 1,550 1,550 1,550 3,000
1992/10/09 1,550 1,550 1,540 1,550 14,000
1992/10/08 1,550 1,550 1,550 1,550 18,000
1992/10/07 1,510 1,540 1,510 1,540 13,000
1992/10/06 1,490 1,490 1,490 1,490 3,000
1992/10/02 1,550 1,580 1,550 1,580 4,000
1992/10/01 1,600 1,600 1,600 1,600 5,000
1992/09/30 1,620 1,620 1,600 1,620 25,000
1992/09/29 1,600 1,600 1,600 1,600 11,000
1992/09/28 1,610 1,650 1,610 1,640 112,000
1992/09/25 1,630 1,630 1,600 1,600 126,000
1992/09/24 1,610 1,640 1,600 1,610 130,000
1992/09/22 1,590 1,590 1,590 1,590 14,000
1992/09/21 1,610 1,610 1,610 1,610 3,000
1992/09/18 1,620 1,630 1,620 1,620 14,000
1992/09/17 1,620 1,640 1,610 1,640 52,000
1992/09/16 1,580 1,640 1,580 1,630 37,000
1992/09/14 1,570 1,580 1,570 1,580 12,000
1992/09/11 1,560 1,580 1,560 1,580 12,000
1992/09/10 1,580 1,580 1,550 1,550 5,000
1992/09/09 1,550 1,550 1,550 1,550 12,000
1992/09/08 1,590 1,590 1,550 1,550 2,000
1992/09/07 1,560 1,600 1,560 1,600 5,000
1992/09/04 1,580 1,600 1,550 1,550 8,000
1992/09/02 1,590 1,590 1,580 1,580 34,000
1992/09/01 1,600 1,600 1,600 1,600 26,000
1992/08/28 1,500 1,600 1,500 1,590 9,000
1992/08/27 1,500 1,550 1,500 1,550 11,000
1992/08/26 1,470 1,480 1,470 1,480 6,000
1992/08/25 1,470 1,470 1,430 1,470 4,000
1992/08/21 1,370 1,390 1,370 1,390 3,000
1992/08/20 1,340 1,360 1,340 1,360 6,000
1992/08/19 1,330 1,340 1,330 1,340 5,000
1992/08/18 1,380 1,380 1,380 1,380 13,000
1992/08/17 1,400 1,400 1,400 1,400 5,000
1992/08/14 1,390 1,390 1,390 1,390 14,000
1992/08/13 1,380 1,380 1,380 1,380 12,000
1992/08/12 1,390 1,390 1,380 1,380 32,000
1992/08/11 1,390 1,390 1,390 1,390 9,000
1992/08/10 1,400 1,420 1,390 1,420 14,000
1992/08/07 1,430 1,430 1,430 1,430 13,000
1992/08/06 1,450 1,450 1,400 1,450 25,000
1992/08/05 1,450 1,450 1,450 1,450 3,000
1992/07/31 1,490 1,500 1,490 1,500 16,000
1992/07/30 1,460 1,500 1,460 1,500 15,000
1992/07/29 1,460 1,460 1,450 1,450 15,000
1992/07/28 1,490 1,490 1,450 1,450 10,000
1992/07/27 1,510 1,510 1,490 1,490 19,000
1992/07/24 1,500 1,500 1,500 1,500 2,000
1992/07/23 1,500 1,510 1,450 1,500 27,000
1992/07/22 1,510 1,510 1,480 1,480 57,000
1992/07/21 1,540 1,540 1,510 1,510 27,000
1992/07/20 1,550 1,550 1,540 1,540 2,000
1992/07/16 1,570 1,570 1,570 1,570 25,000
1992/07/15 1,570 1,570 1,550 1,570 28,000
1992/07/14 1,560 1,560 1,560 1,560 11,000
1992/07/13 1,550 1,590 1,550 1,550 15,000
1992/07/10 1,570 1,570 1,540 1,570 18,000
1992/07/09 1,550 1,570 1,540 1,540 31,000
1992/07/08 1,570 1,570 1,530 1,530 15,000
1992/07/07 1,540 1,540 1,540 1,540 2,000
1992/07/06 1,580 1,580 1,580 1,580 1,000
1992/07/03 1,580 1,580 1,580 1,580 1,000
1992/07/02 1,530 1,540 1,530 1,540 6,000
1992/07/01 1,520 1,520 1,520 1,520 2,000
1992/06/30 1,530 1,530 1,530 1,530 7,000
1992/06/29 1,540 1,540 1,510 1,540 17,000
1992/06/26 1,510 1,510 1,510 1,510 18,000
1992/06/25 1,500 1,500 1,490 1,500 11,000
1992/06/24 1,570 1,570 1,500 1,500 53,000
1992/06/23 1,530 1,540 1,530 1,540 7,000
1992/06/22 1,530 1,530 1,520 1,520 21,000
1992/06/19 1,510 1,520 1,510 1,520 4,000
1992/06/18 1,550 1,550 1,500 1,500 26,000
1992/06/17 1,560 1,560 1,550 1,550 32,000
1992/06/16 1,610 1,610 1,610 1,610 4,000
1992/06/15 1,610 1,610 1,610 1,610 19,000
1992/06/12 1,620 1,660 1,610 1,610 19,000
1992/06/11 1,580 1,600 1,580 1,600 21,000
1992/06/10 1,550 1,550 1,540 1,550 8,000
1992/06/09 1,550 1,550 1,550 1,550 5,000
1992/06/05 1,600 1,600 1,550 1,550 21,000
1992/06/03 1,550 1,600 1,550 1,600 17,000
1992/06/02 1,570 1,570 1,570 1,570 5,000
1992/06/01 1,550 1,550 1,550 1,550 2,000
1992/05/29 1,570 1,570 1,570 1,570 2,000
1992/05/28 1,550 1,600 1,550 1,600 6,000
1992/05/27 1,600 1,600 1,540 1,540 31,000
1992/05/25 1,610 1,620 1,600 1,600 16,000
1992/05/22 1,640 1,640 1,620 1,620 2,000
1992/05/21 1,640 1,640 1,620 1,630 8,000
1992/05/20 1,600 1,640 1,600 1,640 6,000
1992/05/18 1,600 1,600 1,600 1,600 1,000
1992/05/15 1,660 1,660 1,630 1,630 7,000
1992/05/14 1,580 1,690 1,580 1,690 36,000
1992/05/13 1,560 1,580 1,550 1,580 20,000
1992/05/12 1,570 1,570 1,520 1,550 21,000
1992/05/11 1,480 1,580 1,480 1,580 40,000
1992/05/08 1,460 1,490 1,460 1,490 4,000
1992/05/07 1,430 1,450 1,430 1,450 10,000
1992/05/06 1,460 1,460 1,450 1,450 9,000
1992/05/01 1,450 1,470 1,450 1,460 28,000
1992/04/30 1,410 1,460 1,410 1,460 17,000
1992/04/28 1,420 1,420 1,410 1,410 8,000
1992/04/24 1,490 1,490 1,430 1,430 15,000
1992/04/23 1,460 1,460 1,460 1,460 13,000
1992/04/22 1,490 1,490 1,460 1,460 4,000
1992/04/21 1,490 1,490 1,470 1,470 11,000
1992/04/20 1,540 1,540 1,500 1,500 2,000
1992/04/17 1,540 1,540 1,520 1,540 9,000
1992/04/16 1,500 1,540 1,500 1,540 13,000
1992/04/15 1,430 1,530 1,430 1,500 9,000
1992/04/14 1,430 1,430 1,430 1,430 2,000
1992/04/13 1,430 1,440 1,430 1,430 12,000
1992/04/10 1,380 1,440 1,380 1,430 14,000
1992/04/09 1,380 1,390 1,380 1,390 5,000
1992/04/08 1,470 1,470 1,400 1,400 33,000
1992/04/07 1,490 1,500 1,490 1,500 14,000
1992/04/06 1,500 1,510 1,500 1,500 24,000
1992/04/03 1,510 1,510 1,490 1,510 15,000
1992/04/02 1,510 1,510 1,500 1,500 32,000
1992/04/01 1,540 1,540 1,510 1,530 37,000
1992/03/31 1,510 1,590 1,510 1,590 45,000
1992/03/30 1,510 1,520 1,510 1,520 22,000
1992/03/27 1,530 1,530 1,510 1,510 6,000
1992/03/26 1,530 1,530 1,520 1,530 46,000
1992/03/25 1,500 1,530 1,500 1,530 10,000
1992/03/24 1,530 1,530 1,500 1,500 8,000
1992/03/23 1,500 1,500 1,500 1,500 14,000
1992/03/19 1,490 1,490 1,490 1,490 2,000
1992/03/18 1,490 1,490 1,470 1,470 5,000
1992/03/17 1,500 1,500 1,490 1,500 7,000
1992/03/16 1,500 1,500 1,500 1,500 4,000
1992/03/13 1,510 1,510 1,500 1,500 4,000
1992/03/12 1,510 1,510 1,490 1,490 3,000
1992/03/11 1,570 1,580 1,550 1,550 7,000
1992/03/10 1,580 1,580 1,580 1,580 1,000
1992/03/06 1,570 1,600 1,570 1,600 11,000
1992/03/05 1,600 1,600 1,600 1,600 3,000
1992/03/04 1,620 1,620 1,620 1,620 1,000
1992/03/03 1,630 1,630 1,630 1,630 10,000
1992/03/02 1,630 1,630 1,630 1,630 2,000
1992/02/28 1,690 1,690 1,690 1,690 1,000
1992/02/27 1,700 1,720 1,670 1,720 7,000
1992/02/26 1,650 1,650 1,650 1,650 1,000
1992/02/24 1,760 1,760 1,700 1,700 4,000
1992/02/21 1,740 1,740 1,740 1,740 4,000
1992/02/20 1,740 1,740 1,740 1,740 1,000
1992/02/19 1,750 1,750 1,750 1,750 9,000
1992/02/18 1,770 1,770 1,740 1,750 12,000
1992/02/14 1,800 1,850 1,800 1,830 262,000
1992/02/13 1,780 1,800 1,770 1,800 104,000
1992/02/12 1,770 1,800 1,750 1,750 20,000
1992/02/10 1,790 1,800 1,770 1,770 32,000
1992/02/07 1,800 1,880 1,790 1,840 196,000
1992/02/06 1,760 1,810 1,750 1,800 225,000
1992/02/05 1,750 1,760 1,700 1,750 53,000
1992/02/04 1,690 1,750 1,690 1,700 96,000
1992/02/03 1,650 1,690 1,650 1,680 32,000
1992/01/31 1,560 1,650 1,550 1,630 28,000
1992/01/29 1,590 1,600 1,550 1,600 25,000
1992/01/28 1,580 1,580 1,550 1,580 23,000
1992/01/27 1,550 1,550 1,550 1,550 6,000
1992/01/24 1,550 1,550 1,550 1,550 32,000
1992/01/23 1,530 1,550 1,530 1,550 6,000
1992/01/22 1,500 1,550 1,500 1,550 4,000
1992/01/21 1,500 1,550 1,500 1,550 39,000
1992/01/20 1,550 1,550 1,500 1,500 23,000
1992/01/17 1,490 1,550 1,480 1,550 33,000
1992/01/16 1,480 1,500 1,450 1,470 26,000
1992/01/14 1,510 1,510 1,480 1,480 4,000
1992/01/13 1,490 1,490 1,490 1,490 1,000
1992/01/09 1,620 1,620 1,620 1,620 1,000
1992/01/08 1,640 1,640 1,630 1,630 3,000
1992/01/07 1,640 1,640 1,640 1,640 4,000

このページの先頭へ