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
2009/12/30 1,034 1,038 1,025 1,025 8,700
2009/12/29 1,039 1,040 1,030 1,034 5,100
2009/12/28 1,048 1,048 1,030 1,030 5,600
2009/12/25 1,070 1,070 1,020 1,030 11,200
2009/12/24 1,045 1,065 1,026 1,050 9,900
2009/12/22 1,036 1,043 1,025 1,025 8,100
2009/12/21 1,055 1,055 1,020 1,028 15,500
2009/12/18 1,064 1,067 1,046 1,050 7,400
2009/12/17 1,054 1,074 1,032 1,044 11,100
2009/12/16 1,023 1,099 1,020 1,052 19,300
2009/12/15 1,024 1,029 1,017 1,023 6,400
2009/12/14 1,035 1,035 1,012 1,023 8,100
2009/12/11 1,028 1,041 1,018 1,026 25,600
2009/12/10 1,024 1,033 1,020 1,025 12,500
2009/12/09 1,025 1,030 1,013 1,022 12,700
2009/12/08 1,025 1,031 1,016 1,021 16,600
2009/12/07 1,039 1,045 1,018 1,035 9,000
2009/12/04 1,053 1,053 1,011 1,029 12,400
2009/12/03 1,018 1,034 1,017 1,033 25,100
2009/12/02 1,023 1,024 1,015 1,021 8,700
2009/12/01 1,010 1,045 1,008 1,027 39,000
2009/11/30 1,005 1,031 998 1,031 28,600
2009/11/27 991 1,005 990 1,000 6,800
2009/11/26 1,026 1,026 1,008 1,009 13,000
2009/11/25 1,019 1,019 1,005 1,019 7,900
2009/11/24 1,023 1,023 1,001 1,006 17,000
2009/11/20 1,000 1,020 979 1,013 15,200
2009/11/19 1,005 1,009 1,000 1,005 15,800
2009/11/18 1,007 1,028 1,002 1,012 14,600
2009/11/17 1,020 1,020 1,008 1,020 9,000
2009/11/16 1,013 1,017 1,005 1,015 7,300
2009/11/13 1,012 1,015 1,009 1,013 6,300
2009/11/12 1,016 1,017 1,003 1,007 18,000
2009/11/11 1,018 1,018 1,011 1,013 6,000
2009/11/10 1,017 1,018 1,003 1,008 7,200
2009/11/09 998 1,015 995 1,011 8,600
2009/11/06 1,011 1,016 998 1,001 10,800
2009/11/05 1,022 1,023 1,011 1,012 8,400
2009/11/04 1,014 1,022 999 1,022 7,600
2009/11/02 1,019 1,026 1,012 1,024 9,700
2009/10/30 1,026 1,027 1,009 1,019 15,500
2009/10/29 999 1,011 998 1,008 25,300
2009/10/28 998 1,019 998 1,019 15,600
2009/10/27 1,026 1,026 998 1,017 26,300
2009/10/26 1,013 1,031 999 1,026 18,100
2009/10/23 1,032 1,032 1,011 1,013 13,900
2009/10/22 1,036 1,036 1,008 1,032 15,400
2009/10/21 1,019 1,037 1,015 1,036 7,300
2009/10/20 1,003 1,033 1,003 1,020 12,600
2009/10/19 1,013 1,027 1,003 1,017 13,100
2009/10/16 1,019 1,019 1,002 1,011 12,400
2009/10/15 1,007 1,027 1,007 1,022 14,500
2009/10/14 1,014 1,015 1,000 1,006 22,800
2009/10/13 1,039 1,041 1,021 1,022 12,700
2009/10/09 1,052 1,052 1,017 1,030 13,000
2009/10/08 1,050 1,055 1,047 1,047 14,100
2009/10/07 1,052 1,061 1,047 1,059 10,500
2009/10/06 1,047 1,050 1,031 1,047 12,600
2009/10/05 1,080 1,087 1,046 1,047 14,500
2009/10/02 1,089 1,090 1,086 1,087 13,600
2009/10/01 1,098 1,109 1,080 1,091 9,400
2009/09/30 1,086 1,106 1,086 1,098 7,400
2009/09/29 1,115 1,115 1,081 1,098 13,100
2009/09/28 1,100 1,137 1,100 1,115 12,300
2009/09/25 1,149 1,160 1,120 1,120 19,700
2009/09/24 1,153 1,169 1,140 1,168 45,800
2009/09/18 1,065 1,130 1,065 1,122 47,600
2009/09/17 1,074 1,077 1,068 1,077 7,400
2009/09/16 1,073 1,079 1,060 1,060 9,900
2009/09/15 1,077 1,077 1,065 1,071 4,000
2009/09/14 1,090 1,090 1,058 1,063 13,900
2009/09/11 1,110 1,110 1,072 1,072 22,800
2009/09/10 1,088 1,096 1,088 1,095 8,600
2009/09/09 1,078 1,080 1,070 1,071 4,300
2009/09/08 1,079 1,079 1,062 1,078 6,600
2009/09/07 1,065 1,072 1,059 1,067 5,100
2009/09/04 1,094 1,094 1,060 1,071 13,100
2009/09/03 1,070 1,080 1,063 1,075 8,800
2009/09/02 1,077 1,092 1,041 1,072 15,400
2009/09/01 1,076 1,101 1,064 1,092 6,900
2009/08/31 1,089 1,118 1,081 1,089 9,600
2009/08/28 1,074 1,090 1,071 1,080 5,600
2009/08/27 1,094 1,094 1,065 1,072 9,200
2009/08/26 1,084 1,094 1,080 1,094 9,900
2009/08/25 1,078 1,083 1,063 1,077 6,500
2009/08/24 1,062 1,085 1,057 1,082 12,300
2009/08/21 1,038 1,052 1,033 1,046 9,300
2009/08/20 1,020 1,055 1,018 1,052 8,500
2009/08/19 1,013 1,028 1,009 1,018 10,400
2009/08/18 1,011 1,041 1,005 1,022 4,900
2009/08/17 1,035 1,038 1,019 1,024 10,500
2009/08/14 1,035 1,048 1,035 1,041 5,500
2009/08/13 1,044 1,050 1,036 1,038 4,600
2009/08/12 1,051 1,051 1,034 1,040 8,000
2009/08/11 1,043 1,051 1,040 1,050 8,600
2009/08/10 1,044 1,050 1,034 1,045 10,600
2009/08/07 1,040 1,046 1,036 1,045 6,800
2009/08/06 1,046 1,049 1,036 1,044 6,200
2009/08/05 1,050 1,055 1,043 1,043 8,000
2009/08/04 1,049 1,050 1,040 1,049 14,000
2009/08/03 1,020 1,040 1,020 1,030 15,900
2009/07/31 1,017 1,018 1,000 1,000 7,000
2009/07/30 1,017 1,017 999 1,012 6,400
2009/07/29 1,003 1,017 1,000 1,010 3,400
2009/07/28 1,018 1,018 1,001 1,001 4,300
2009/07/27 1,012 1,017 1,012 1,014 12,300
2009/07/24 1,012 1,012 1,001 1,008 9,100
2009/07/23 998 1,012 996 999 11,500
2009/07/22 987 998 985 997 8,300
2009/07/21 983 987 977 978 7,800
2009/07/17 972 972 963 965 6,100
2009/07/16 971 978 962 962 7,500
2009/07/15 979 979 963 963 9,200
2009/07/14 970 985 961 963 11,800
2009/07/13 969 986 960 970 9,900
2009/07/10 978 980 970 973 8,500
2009/07/09 983 983 967 968 13,200
2009/07/08 995 995 983 984 7,100
2009/07/07 987 999 986 997 10,600
2009/07/06 987 987 977 978 6,400
2009/07/03 991 991 976 985 24,500
2009/07/02 992 1,003 990 991 14,600
2009/07/01 1,006 1,006 997 1,000 9,300
2009/06/30 1,006 1,009 997 1,006 11,700
2009/06/29 995 999 991 996 6,600
2009/06/26 1,000 1,000 991 995 5,800
2009/06/25 989 1,009 989 1,000 18,900
2009/06/24 991 994 982 989 14,600
2009/06/23 975 978 963 970 11,700
2009/06/22 971 997 971 981 12,600
2009/06/19 984 993 973 973 11,100
2009/06/18 990 992 980 984 5,700
2009/06/17 980 989 980 980 8,800
2009/06/16 1,000 1,003 980 980 15,400
2009/06/15 994 1,009 991 1,009 9,800
2009/06/12 995 995 990 991 23,500
2009/06/11 990 993 990 990 7,500
2009/06/10 968 986 965 985 12,700
2009/06/09 960 963 957 959 5,600
2009/06/08 963 967 956 956 7,100
2009/06/05 959 960 956 956 5,900
2009/06/04 945 960 945 956 9,000
2009/06/03 952 959 950 955 7,000
2009/06/02 947 952 946 950 9,600
2009/06/01 943 952 943 946 7,400
2009/05/29 936 945 925 942 10,500
2009/05/28 944 955 939 939 8,600
2009/05/27 939 954 936 944 9,700
2009/05/26 941 941 925 936 10,400
2009/05/25 930 946 915 921 11,500
2009/05/22 918 929 918 920 4,300
2009/05/21 927 927 911 919 6,900
2009/05/20 914 928 914 928 6,600
2009/05/19 906 913 901 913 11,400
2009/05/18 916 916 902 905 10,100
2009/05/15 924 924 904 906 7,900
2009/05/14 927 929 904 905 9,100
2009/05/13 929 929 923 927 4,300
2009/05/12 918 929 917 922 5,000
2009/05/11 921 925 920 920 5,600
2009/05/08 918 921 901 921 7,000
2009/05/07 919 922 914 919 12,800
2009/05/01 915 915 894 895 15,400
2009/04/30 898 907 890 905 12,700
2009/04/28 902 904 878 878 14,100
2009/04/27 902 905 891 895 11,800
2009/04/24 903 903 882 882 9,200
2009/04/23 885 901 885 901 8,900
2009/04/22 898 905 883 884 16,600
2009/04/21 902 903 881 892 14,500
2009/04/20 900 905 887 905 10,300
2009/04/17 892 897 885 886 15,500
2009/04/16 899 904 881 887 22,600
2009/04/15 897 905 895 896 16,200
2009/04/14 903 910 896 896 16,300
2009/04/13 906 906 901 901 10,000
2009/04/10 923 923 901 903 13,500
2009/04/09 908 918 908 913 11,200
2009/04/08 918 919 907 907 12,000
2009/04/07 922 924 914 919 16,600
2009/04/06 932 936 920 921 14,700
2009/04/03 951 960 930 931 11,300
2009/04/02 933 958 932 950 9,500
2009/04/01 941 941 929 932 13,900
2009/03/31 960 984 940 940 18,200
2009/03/30 990 990 973 973 9,300
2009/03/27 988 992 978 989 14,400
2009/03/26 995 1,000 951 987 14,000
2009/03/25 992 1,005 990 1,005 28,000
2009/03/24 1,008 1,018 980 991 23,900
2009/03/23 999 1,005 992 999 17,100
2009/03/19 999 1,000 990 997 4,800
2009/03/18 992 1,001 977 995 13,100
2009/03/17 999 1,000 989 992 12,100
2009/03/16 982 1,015 982 991 12,500
2009/03/13 967 992 967 979 31,400
2009/03/12 961 979 953 977 20,000
2009/03/11 976 994 970 981 6,000
2009/03/10 955 957 951 956 17,100
2009/03/09 978 980 955 955 10,100
2009/03/06 976 996 967 979 8,600
2009/03/05 974 1,001 970 975 15,000
2009/03/04 955 965 950 965 7,800
2009/03/03 954 984 951 971 11,900
2009/03/02 914 960 912 954 12,500
2009/02/27 915 944 908 944 15,800
2009/02/26 955 967 924 935 13,300
2009/02/25 921 954 918 954 12,600
2009/02/24 900 914 900 911 9,800
2009/02/23 921 921 894 904 11,100
2009/02/20 950 954 950 950 8,000
2009/02/19 956 957 951 954 6,800
2009/02/18 957 961 955 956 6,600
2009/02/17 988 988 952 956 11,100
2009/02/16 990 1,000 961 988 11,200
2009/02/13 955 967 950 967 9,900
2009/02/12 980 981 951 955 12,200
2009/02/10 992 992 988 988 5,100
2009/02/09 995 1,001 982 982 7,700
2009/02/06 1,038 1,038 1,012 1,015 14,900
2009/02/05 1,041 1,047 1,031 1,039 10,700
2009/02/04 1,054 1,060 1,025 1,026 17,500
2009/02/03 1,062 1,094 1,060 1,060 10,900
2009/02/02 1,100 1,101 1,050 1,081 12,800
2009/01/30 1,073 1,114 1,065 1,100 18,000
2009/01/29 1,110 1,112 1,057 1,093 14,400
2009/01/28 1,118 1,122 1,101 1,106 6,200
2009/01/27 1,100 1,130 1,092 1,121 11,900
2009/01/26 1,095 1,111 1,092 1,093 7,600
2009/01/23 1,124 1,124 1,074 1,077 11,100
2009/01/22 1,132 1,132 1,102 1,123 8,300
2009/01/21 1,109 1,131 1,109 1,112 11,900
2009/01/20 1,154 1,184 1,137 1,137 8,400
2009/01/19 1,157 1,180 1,151 1,174 10,400
2009/01/16 1,127 1,158 1,102 1,157 15,200
2009/01/15 1,100 1,157 1,100 1,122 19,300
2009/01/14 1,110 1,150 1,103 1,134 7,400
2009/01/13 1,176 1,176 1,126 1,126 19,300
2009/01/09 1,203 1,203 1,173 1,177 9,100
2009/01/08 1,209 1,215 1,186 1,189 15,700
2009/01/07 1,192 1,219 1,192 1,212 13,700
2009/01/06 1,207 1,214 1,202 1,212 6,400
2009/01/05 1,221 1,221 1,207 1,208 3,800

このページの先頭へ