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
2006/12/29 1,590 1,607 1,581 1,600 4,300
2006/12/28 1,597 1,608 1,591 1,591 12,900
2006/12/27 1,579 1,597 1,578 1,590 11,400
2006/12/26 1,561 1,580 1,561 1,578 12,000
2006/12/25 1,596 1,596 1,561 1,571 10,900
2006/12/22 1,574 1,580 1,565 1,575 6,900
2006/12/21 1,577 1,579 1,565 1,573 10,800
2006/12/20 1,583 1,588 1,570 1,578 12,400
2006/12/19 1,585 1,590 1,575 1,578 8,000
2006/12/18 1,562 1,589 1,562 1,585 10,900
2006/12/15 1,581 1,589 1,573 1,583 11,000
2006/12/14 1,589 1,590 1,581 1,583 9,000
2006/12/13 1,595 1,595 1,580 1,589 5,200
2006/12/12 1,580 1,590 1,575 1,585 10,900
2006/12/11 1,586 1,595 1,575 1,588 21,100
2006/12/08 1,584 1,591 1,575 1,575 27,200
2006/12/07 1,564 1,584 1,553 1,572 24,000
2006/12/06 1,564 1,564 1,540 1,561 19,500
2006/12/05 1,559 1,568 1,535 1,550 18,500
2006/12/04 1,563 1,569 1,555 1,559 11,100
2006/12/01 1,555 1,569 1,540 1,562 12,700
2006/11/30 1,549 1,568 1,540 1,554 18,400
2006/11/29 1,530 1,549 1,530 1,546 20,800
2006/11/28 1,525 1,545 1,525 1,538 20,300
2006/11/27 1,500 1,536 1,494 1,526 19,800
2006/11/24 1,501 1,510 1,489 1,494 17,700
2006/11/22 1,470 1,507 1,452 1,497 27,800
2006/11/21 1,461 1,495 1,453 1,470 15,300
2006/11/20 1,484 1,498 1,481 1,481 23,000
2006/11/17 1,499 1,499 1,463 1,478 10,500
2006/11/16 1,456 1,499 1,456 1,462 20,100
2006/11/15 1,476 1,490 1,450 1,455 19,800
2006/11/14 1,459 1,495 1,445 1,475 17,500
2006/11/13 1,470 1,470 1,439 1,450 16,300
2006/11/10 1,500 1,500 1,478 1,478 9,700
2006/11/09 1,488 1,525 1,485 1,494 31,500
2006/11/08 1,530 1,530 1,480 1,488 21,400
2006/11/07 1,530 1,530 1,506 1,527 9,300
2006/11/06 1,522 1,531 1,506 1,521 15,600
2006/11/02 1,539 1,539 1,521 1,539 16,900
2006/11/01 1,520 1,547 1,516 1,535 23,000
2006/10/31 1,511 1,516 1,506 1,506 34,100
2006/10/30 1,539 1,539 1,511 1,511 60,600
2006/10/27 1,506 1,510 1,480 1,505 46,100
2006/10/26 1,462 1,525 1,457 1,497 46,100
2006/10/25 1,463 1,471 1,460 1,460 19,900
2006/10/24 1,461 1,474 1,461 1,462 28,000
2006/10/23 1,448 1,458 1,440 1,454 15,900
2006/10/20 1,430 1,449 1,429 1,435 10,600
2006/10/19 1,425 1,432 1,417 1,428 29,700
2006/10/18 1,477 1,477 1,425 1,437 22,100
2006/10/17 1,484 1,490 1,450 1,460 26,100
2006/10/16 1,487 1,497 1,477 1,482 16,600
2006/10/13 1,414 1,448 1,414 1,447 16,000
2006/10/12 1,416 1,432 1,406 1,407 12,600
2006/10/11 1,466 1,468 1,415 1,425 18,700
2006/10/10 1,470 1,480 1,469 1,469 7,800
2006/10/06 1,476 1,489 1,469 1,473 16,300
2006/10/05 1,490 1,510 1,475 1,490 23,100
2006/10/04 1,515 1,516 1,471 1,476 35,200
2006/10/03 1,536 1,537 1,515 1,520 16,300
2006/10/02 1,539 1,544 1,534 1,544 6,200
2006/09/29 1,538 1,560 1,500 1,539 17,100
2006/09/28 1,558 1,565 1,551 1,562 4,300
2006/09/27 1,550 1,569 1,540 1,558 9,400
2006/09/26 1,553 1,558 1,518 1,544 10,100
2006/09/25 1,565 1,571 1,550 1,571 18,400
2006/09/22 1,550 1,568 1,541 1,551 11,700
2006/09/21 1,571 1,582 1,547 1,553 12,900
2006/09/20 1,581 1,599 1,560 1,562 9,300
2006/09/19 1,575 1,600 1,575 1,580 11,700
2006/09/15 1,564 1,587 1,540 1,563 18,500
2006/09/14 1,572 1,596 1,561 1,566 13,400
2006/09/13 1,588 1,599 1,570 1,571 11,500
2006/09/12 1,585 1,586 1,556 1,568 10,500
2006/09/11 1,600 1,609 1,584 1,585 10,100
2006/09/08 1,601 1,618 1,591 1,609 44,400
2006/09/07 1,618 1,621 1,606 1,606 15,300
2006/09/06 1,620 1,625 1,615 1,617 8,500
2006/09/05 1,627 1,627 1,615 1,621 6,400
2006/09/04 1,629 1,630 1,611 1,620 7,000
2006/09/01 1,622 1,626 1,610 1,615 3,800
2006/08/31 1,619 1,628 1,586 1,622 17,700
2006/08/30 1,617 1,617 1,600 1,605 9,300
2006/08/29 1,624 1,624 1,601 1,613 6,700
2006/08/28 1,618 1,622 1,600 1,600 13,100
2006/08/25 1,616 1,629 1,615 1,615 10,100
2006/08/24 1,630 1,630 1,613 1,629 13,100
2006/08/23 1,619 1,634 1,618 1,634 5,200
2006/08/22 1,614 1,635 1,613 1,634 12,100
2006/08/21 1,611 1,623 1,610 1,613 9,200
2006/08/18 1,624 1,625 1,615 1,625 9,300
2006/08/17 1,630 1,640 1,617 1,617 11,900
2006/08/16 1,621 1,638 1,616 1,629 14,000
2006/08/15 1,615 1,623 1,609 1,620 11,600
2006/08/14 1,605 1,610 1,596 1,610 4,400
2006/08/11 1,590 1,620 1,587 1,605 9,700
2006/08/10 1,590 1,625 1,590 1,615 15,400
2006/08/09 1,608 1,610 1,580 1,610 11,500
2006/08/08 1,609 1,610 1,595 1,608 5,200
2006/08/07 1,615 1,623 1,583 1,583 11,000
2006/08/04 1,625 1,625 1,611 1,625 5,400
2006/08/03 1,629 1,640 1,612 1,625 8,200
2006/08/02 1,622 1,630 1,610 1,629 8,900
2006/08/01 1,633 1,633 1,615 1,626 4,700
2006/07/31 1,637 1,640 1,617 1,620 9,200
2006/07/28 1,639 1,640 1,600 1,627 10,300
2006/07/27 1,580 1,640 1,580 1,640 9,300
2006/07/26 1,609 1,630 1,590 1,591 10,300
2006/07/25 1,620 1,630 1,610 1,623 3,900
2006/07/24 1,648 1,648 1,600 1,620 7,000
2006/07/21 1,647 1,648 1,591 1,618 6,300
2006/07/20 1,595 1,649 1,592 1,649 16,000
2006/07/19 1,590 1,624 1,580 1,585 8,700
2006/07/18 1,660 1,660 1,582 1,589 12,400
2006/07/14 1,662 1,662 1,632 1,636 8,000
2006/07/13 1,651 1,664 1,631 1,660 15,800
2006/07/12 1,708 1,708 1,665 1,666 7,100
2006/07/11 1,700 1,709 1,690 1,701 9,800
2006/07/10 1,682 1,694 1,666 1,694 7,300
2006/07/07 1,682 1,694 1,668 1,681 10,300
2006/07/06 1,667 1,682 1,658 1,660 7,700
2006/07/05 1,650 1,714 1,650 1,692 7,200
2006/07/04 1,674 1,674 1,653 1,668 6,500
2006/07/03 1,651 1,685 1,651 1,660 12,200
2006/06/30 1,712 1,712 1,651 1,657 27,300
2006/06/29 1,657 1,664 1,600 1,622 39,900
2006/06/28 1,660 1,683 1,656 1,657 12,000
2006/06/27 1,686 1,700 1,671 1,677 9,200
2006/06/26 1,680 1,705 1,680 1,690 11,700
2006/06/23 1,680 1,699 1,660 1,670 15,500
2006/06/22 1,705 1,714 1,672 1,701 27,500
2006/06/21 1,700 1,730 1,640 1,675 48,700
2006/06/20 1,648 1,775 1,645 1,699 100,600
2006/06/19 1,589 1,615 1,589 1,600 6,700
2006/06/16 1,554 1,619 1,544 1,588 12,000
2006/06/15 1,541 1,559 1,507 1,551 8,800
2006/06/14 1,498 1,546 1,498 1,546 13,500
2006/06/13 1,495 1,549 1,495 1,518 19,100
2006/06/12 1,461 1,532 1,461 1,520 20,600
2006/06/09 1,525 1,529 1,496 1,512 33,600
2006/06/08 1,580 1,610 1,515 1,522 19,300
2006/06/07 1,595 1,599 1,579 1,585 14,200
2006/06/06 1,616 1,622 1,604 1,605 13,000
2006/06/05 1,664 1,665 1,615 1,638 9,100
2006/06/02 1,650 1,650 1,610 1,648 18,100
2006/06/01 1,631 1,677 1,631 1,656 8,400
2006/05/31 1,665 1,679 1,631 1,631 16,200
2006/05/30 1,690 1,690 1,652 1,665 18,700
2006/05/29 1,690 1,715 1,685 1,696 16,100
2006/05/26 1,670 1,689 1,661 1,679 26,100
2006/05/25 1,656 1,673 1,650 1,667 10,700
2006/05/24 1,689 1,689 1,630 1,655 23,700
2006/05/23 1,695 1,705 1,684 1,684 30,600
2006/05/22 1,704 1,705 1,696 1,701 26,200
2006/05/19 1,700 1,706 1,697 1,705 35,000
2006/05/18 1,714 1,728 1,701 1,711 18,600
2006/05/17 1,715 1,725 1,715 1,722 30,600
2006/05/16 1,720 1,722 1,717 1,719 30,100
2006/05/15 1,714 1,738 1,714 1,719 20,800
2006/05/12 1,721 1,734 1,717 1,719 31,400
2006/05/11 1,721 1,722 1,712 1,720 35,000
2006/05/10 1,740 1,755 1,711 1,720 34,500
2006/05/09 1,770 1,782 1,742 1,750 27,100
2006/05/08 1,808 1,808 1,778 1,778 15,000
2006/05/02 1,789 1,810 1,771 1,780 34,900
2006/05/01 1,810 1,811 1,773 1,802 21,600
2006/04/28 1,775 1,798 1,755 1,796 34,500
2006/04/27 1,798 1,801 1,777 1,784 17,200
2006/04/26 1,811 1,811 1,791 1,796 8,000
2006/04/25 1,764 1,799 1,761 1,799 15,300
2006/04/24 1,800 1,801 1,757 1,763 47,600
2006/04/21 1,806 1,830 1,787 1,818 29,200
2006/04/20 1,800 1,817 1,781 1,806 9,900
2006/04/19 1,820 1,825 1,808 1,809 13,200
2006/04/18 1,781 1,809 1,780 1,808 14,000
2006/04/17 1,814 1,814 1,751 1,775 23,800
2006/04/14 1,807 1,814 1,790 1,790 29,300
2006/04/13 1,810 1,815 1,802 1,807 13,400
2006/04/12 1,825 1,825 1,810 1,810 27,400
2006/04/11 1,825 1,827 1,806 1,810 9,100
2006/04/10 1,834 1,834 1,821 1,826 6,300
2006/04/07 1,835 1,835 1,820 1,830 10,500
2006/04/06 1,810 1,834 1,810 1,831 32,400
2006/04/05 1,830 1,831 1,815 1,818 18,900
2006/04/04 1,830 1,830 1,820 1,827 18,600
2006/04/03 1,812 1,829 1,800 1,824 25,400
2006/03/31 1,829 1,829 1,703 1,810 36,500
2006/03/30 1,825 1,830 1,810 1,820 19,500
2006/03/29 1,819 1,830 1,819 1,825 10,400
2006/03/28 1,815 1,817 1,809 1,811 18,400
2006/03/27 1,825 1,834 1,817 1,821 49,300
2006/03/24 1,814 1,825 1,814 1,819 13,500
2006/03/23 1,822 1,827 1,813 1,813 23,800
2006/03/22 1,820 1,829 1,810 1,821 16,300
2006/03/20 1,818 1,829 1,815 1,828 18,500
2006/03/17 1,800 1,818 1,800 1,818 15,000
2006/03/16 1,814 1,829 1,800 1,804 23,700
2006/03/15 1,813 1,814 1,792 1,812 24,300
2006/03/14 1,821 1,821 1,800 1,815 11,400
2006/03/13 1,805 1,823 1,802 1,820 19,100
2006/03/10 1,778 1,806 1,778 1,800 60,800
2006/03/09 1,780 1,807 1,779 1,807 21,500
2006/03/08 1,782 1,810 1,770 1,780 20,000
2006/03/07 1,815 1,815 1,780 1,782 11,400
2006/03/06 1,758 1,820 1,751 1,814 44,200
2006/03/03 1,745 1,750 1,736 1,740 23,200
2006/03/02 1,714 1,738 1,714 1,728 12,800
2006/03/01 1,739 1,740 1,710 1,710 20,600
2006/02/28 1,716 1,726 1,708 1,710 36,500
2006/02/27 1,769 1,775 1,710 1,727 30,600
2006/02/24 1,741 1,763 1,740 1,742 14,000
2006/02/23 1,715 1,755 1,709 1,736 22,900
2006/02/22 1,755 1,765 1,710 1,710 17,400
2006/02/21 1,709 1,755 1,705 1,754 20,500
2006/02/20 1,729 1,740 1,708 1,709 38,400
2006/02/17 1,768 1,768 1,715 1,715 25,800
2006/02/16 1,730 1,756 1,726 1,728 18,600
2006/02/15 1,781 1,784 1,738 1,738 20,300
2006/02/14 1,802 1,814 1,700 1,786 24,600
2006/02/13 1,831 1,831 1,802 1,813 27,600
2006/02/10 1,838 1,841 1,810 1,833 22,500
2006/02/09 1,824 1,845 1,807 1,837 27,300
2006/02/08 1,825 1,828 1,802 1,802 35,500
2006/02/07 1,810 1,811 1,802 1,803 17,600
2006/02/06 1,804 1,818 1,789 1,809 24,300
2006/02/03 1,784 1,815 1,725 1,802 40,200
2006/02/02 1,810 1,825 1,805 1,811 19,400
2006/02/01 1,825 1,825 1,791 1,805 56,600
2006/01/31 1,814 1,860 1,813 1,835 45,400
2006/01/30 1,850 1,866 1,806 1,810 52,500
2006/01/27 1,820 1,844 1,811 1,844 22,100
2006/01/26 1,820 1,827 1,776 1,779 42,600
2006/01/25 1,821 1,833 1,818 1,820 21,700
2006/01/24 1,812 1,835 1,812 1,825 23,000
2006/01/23 1,843 1,856 1,811 1,812 27,900
2006/01/20 1,870 1,870 1,839 1,842 20,100
2006/01/19 1,755 1,850 1,755 1,841 28,900
2006/01/18 1,820 1,866 1,750 1,755 46,900
2006/01/17 1,887 1,895 1,816 1,816 39,500
2006/01/16 1,915 1,915 1,887 1,887 52,000
2006/01/13 1,930 1,935 1,915 1,915 39,500
2006/01/12 1,927 1,930 1,915 1,930 28,700
2006/01/11 1,930 1,941 1,915 1,926 30,200
2006/01/10 1,955 1,970 1,926 1,930 48,300
2006/01/06 1,935 1,970 1,935 1,949 23,400
2006/01/05 1,949 1,964 1,923 1,964 35,500
2006/01/04 1,907 1,942 1,907 1,920 11,600

このページの先頭へ