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
2010/12/30 936 951 932 937 45,500
2010/12/29 945 950 940 949 20,300
2010/12/28 947 949 939 939 11,500
2010/12/27 950 951 943 946 20,300
2010/12/24 980 980 961 965 14,200
2010/12/22 980 986 971 973 9,700
2010/12/21 975 989 974 980 10,600
2010/12/20 976 981 962 975 13,300
2010/12/17 980 993 976 976 18,800
2010/12/16 991 993 978 984 16,200
2010/12/15 990 991 976 991 12,300
2010/12/14 984 992 982 990 11,600
2010/12/13 981 992 976 984 18,700
2010/12/10 1,000 1,000 986 996 30,700
2010/12/09 994 1,000 993 997 9,400
2010/12/08 979 998 975 998 21,000
2010/12/07 974 985 967 985 11,400
2010/12/06 962 975 962 974 6,800
2010/12/03 973 973 965 969 13,600
2010/12/02 955 958 930 958 10,500
2010/12/01 919 950 916 949 13,200
2010/11/30 944 946 920 925 9,800
2010/11/29 934 951 934 940 6,500
2010/11/26 919 940 919 934 14,500
2010/11/25 920 924 914 919 9,700
2010/11/24 917 923 917 918 13,700
2010/11/22 918 918 910 917 8,200
2010/11/19 918 918 913 916 9,200
2010/11/18 901 918 901 917 11,100
2010/11/17 900 907 900 904 4,000
2010/11/16 906 906 900 901 8,600
2010/11/15 906 915 906 908 4,500
2010/11/12 925 925 907 907 12,500
2010/11/11 924 924 912 923 10,600
2010/11/10 920 939 920 927 8,100
2010/11/09 921 929 918 920 4,500
2010/11/08 918 921 917 921 8,300
2010/11/05 904 927 903 918 17,700
2010/11/04 877 903 877 888 14,300
2010/11/02 882 883 868 874 14,100
2010/11/01 894 895 882 887 20,700
2010/10/29 922 925 873 879 74,900
2010/10/28 928 1,005 922 936 62,200
2010/10/27 925 932 921 928 5,800
2010/10/26 930 940 922 923 12,100
2010/10/25 950 950 925 930 10,500
2010/10/22 935 945 934 943 6,100
2010/10/21 940 940 923 934 12,700
2010/10/20 934 940 922 933 13,300
2010/10/19 935 953 935 942 5,900
2010/10/18 930 948 928 937 9,400
2010/10/15 943 944 931 931 12,100
2010/10/14 933 959 933 947 12,400
2010/10/13 955 955 932 936 18,700
2010/10/12 985 990 955 955 22,000
2010/10/08 990 996 984 984 7,200
2010/10/07 992 1,004 981 993 14,400
2010/10/06 1,007 1,007 990 992 7,200
2010/10/05 983 1,009 983 1,007 11,100
2010/10/04 1,001 1,001 985 985 5,900
2010/10/01 997 1,000 991 999 10,000
2010/09/30 1,015 1,019 997 997 8,600
2010/09/29 992 1,014 992 1,014 11,600
2010/09/28 1,006 1,010 993 994 24,100
2010/09/27 1,014 1,026 1,010 1,026 31,600
2010/09/24 1,012 1,026 1,008 1,012 8,500
2010/09/22 1,020 1,028 1,015 1,015 5,200
2010/09/21 1,029 1,034 1,020 1,020 7,200
2010/09/17 1,004 1,020 1,004 1,013 6,500
2010/09/16 1,018 1,018 1,008 1,012 4,000
2010/09/15 1,002 1,020 1,002 1,017 8,400
2010/09/14 1,003 1,010 1,001 1,008 7,500
2010/09/13 1,001 1,008 1,001 1,003 8,100
2010/09/10 995 1,020 995 1,016 25,500
2010/09/09 1,019 1,021 1,001 1,020 6,800
2010/09/08 1,010 1,010 1,003 1,008 6,400
2010/09/07 1,018 1,019 1,009 1,018 6,200
2010/09/06 1,010 1,017 1,010 1,017 6,600
2010/09/03 999 1,010 992 1,010 7,300
2010/09/02 992 998 989 995 7,700
2010/09/01 991 995 984 991 11,600
2010/08/31 995 1,018 989 994 14,400
2010/08/30 1,014 1,025 1,014 1,020 9,300
2010/08/27 991 1,015 991 1,014 10,100
2010/08/26 991 1,000 988 1,000 7,300
2010/08/25 991 992 985 990 6,200
2010/08/24 987 994 987 993 7,600
2010/08/23 999 1,000 990 990 8,300
2010/08/20 1,000 1,007 1,000 1,000 3,900
2010/08/19 1,014 1,015 1,010 1,012 4,300
2010/08/18 1,010 1,012 998 1,012 7,400
2010/08/17 997 1,010 992 1,008 6,400
2010/08/16 992 1,000 992 996 4,700
2010/08/13 993 997 987 995 4,800
2010/08/12 980 993 977 990 8,800
2010/08/11 999 999 982 982 19,200
2010/08/10 1,015 1,030 999 1,007 25,400
2010/08/09 1,039 1,049 1,030 1,045 27,900
2010/08/06 1,025 1,042 1,020 1,042 27,000
2010/08/05 1,012 1,021 1,012 1,020 7,700
2010/08/04 1,010 1,015 1,007 1,007 12,700
2010/08/03 1,023 1,025 1,007 1,007 14,500
2010/08/02 1,008 1,026 1,000 1,018 15,900
2010/07/30 1,006 1,020 994 997 7,300
2010/07/29 1,020 1,021 999 1,006 7,800
2010/07/28 1,018 1,028 1,015 1,021 11,100
2010/07/27 1,006 1,018 1,001 1,018 14,000
2010/07/26 989 1,006 989 999 9,400
2010/07/23 980 989 980 987 8,600
2010/07/22 983 987 982 983 3,500
2010/07/21 989 989 984 986 3,400
2010/07/20 979 989 974 986 5,700
2010/07/16 990 990 979 980 18,300
2010/07/15 998 998 997 998 2,500
2010/07/14 998 1,009 995 1,005 8,300
2010/07/13 1,001 1,007 998 998 5,100
2010/07/12 1,010 1,010 1,001 1,001 3,100
2010/07/09 1,007 1,014 999 1,010 10,400
2010/07/08 1,008 1,009 996 1,007 7,000
2010/07/07 1,003 1,003 992 1,001 7,500
2010/07/06 997 1,004 991 1,004 7,600
2010/07/05 995 1,007 991 997 7,000
2010/07/02 995 1,001 992 1,001 9,700
2010/07/01 989 996 988 994 7,200
2010/06/30 1,039 1,039 989 1,012 12,200
2010/06/29 1,040 1,042 1,031 1,031 2,400
2010/06/28 1,031 1,044 1,020 1,040 3,400
2010/06/25 1,014 1,041 1,008 1,031 4,100
2010/06/24 1,040 1,041 1,011 1,031 10,000
2010/06/23 1,020 1,040 1,020 1,036 6,500
2010/06/22 1,035 1,040 1,035 1,040 3,500
2010/06/21 1,003 1,037 1,003 1,037 10,300
2010/06/18 1,013 1,015 1,005 1,009 8,200
2010/06/17 1,017 1,017 1,000 1,013 3,700
2010/06/16 1,010 1,017 997 1,017 6,500
2010/06/15 1,000 1,006 996 997 4,900
2010/06/14 997 1,003 995 1,001 4,700
2010/06/11 998 998 990 994 26,200
2010/06/10 990 999 990 998 7,900
2010/06/09 990 1,006 987 998 5,000
2010/06/08 988 1,003 988 1,001 7,400
2010/06/07 998 999 992 994 5,300
2010/06/04 1,010 1,010 1,001 1,003 3,700
2010/06/03 1,001 1,011 991 1,010 7,700
2010/06/02 994 1,005 987 1,000 7,900
2010/06/01 1,000 1,002 990 999 7,700
2010/05/31 998 1,000 997 1,000 9,000
2010/05/28 990 1,005 986 997 12,200
2010/05/27 986 999 986 986 14,900
2010/05/26 987 1,005 986 996 15,500
2010/05/25 991 999 987 996 13,300
2010/05/24 993 995 991 991 14,000
2010/05/21 987 1,000 987 992 14,600
2010/05/20 1,023 1,023 1,005 1,006 11,200
2010/05/19 1,004 1,025 1,004 1,007 8,400
2010/05/18 1,031 1,031 1,005 1,007 6,100
2010/05/17 1,010 1,033 1,000 1,001 13,500
2010/05/14 1,048 1,049 1,023 1,025 17,900
2010/05/13 1,012 1,026 1,012 1,024 8,700
2010/05/12 1,012 1,022 1,007 1,012 6,300
2010/05/11 1,044 1,044 984 1,015 16,600
2010/05/10 992 1,021 991 1,014 8,700
2010/05/07 988 1,024 983 996 15,100
2010/05/06 1,035 1,036 1,008 1,008 13,500
2010/04/30 1,059 1,059 1,035 1,035 11,700
2010/04/28 1,053 1,056 1,033 1,033 12,200
2010/04/27 1,043 1,068 1,042 1,054 7,200
2010/04/26 1,064 1,074 1,063 1,073 9,600
2010/04/23 1,035 1,050 1,033 1,039 7,200
2010/04/22 1,056 1,056 1,035 1,044 7,300
2010/04/21 1,044 1,067 1,044 1,063 12,500
2010/04/20 1,057 1,057 1,040 1,044 5,500
2010/04/19 1,054 1,058 1,044 1,044 4,400
2010/04/16 1,055 1,063 1,053 1,054 7,200
2010/04/15 1,063 1,070 1,062 1,064 4,900
2010/04/14 1,070 1,075 1,054 1,055 10,000
2010/04/13 1,067 1,067 1,055 1,055 4,600
2010/04/12 1,066 1,066 1,051 1,062 6,700
2010/04/09 1,047 1,060 1,047 1,056 5,800
2010/04/08 1,050 1,063 1,047 1,047 6,600
2010/04/07 1,067 1,067 1,056 1,056 10,000
2010/04/06 1,068 1,068 1,051 1,061 10,000
2010/04/05 1,060 1,065 1,050 1,059 6,600
2010/04/02 1,065 1,065 1,045 1,061 8,600
2010/04/01 1,046 1,056 1,046 1,052 10,400
2010/03/31 1,063 1,064 1,043 1,046 9,700
2010/03/30 1,052 1,057 1,041 1,056 11,400
2010/03/29 1,043 1,071 1,040 1,045 14,700
2010/03/26 1,068 1,084 1,068 1,084 32,200
2010/03/25 1,070 1,070 1,067 1,068 14,900
2010/03/24 1,070 1,072 1,050 1,065 9,100
2010/03/23 1,060 1,077 1,052 1,070 15,200
2010/03/19 1,045 1,065 1,045 1,061 6,700
2010/03/18 1,058 1,066 1,042 1,045 11,900
2010/03/17 1,068 1,069 1,050 1,058 16,100
2010/03/16 1,083 1,083 1,070 1,073 4,500
2010/03/15 1,076 1,085 1,071 1,073 6,700
2010/03/12 1,067 1,073 1,059 1,073 18,900
2010/03/11 1,070 1,076 1,055 1,067 6,400
2010/03/10 1,075 1,076 1,050 1,050 7,500
2010/03/09 1,058 1,074 1,055 1,063 17,300
2010/03/08 1,040 1,056 1,039 1,054 15,300
2010/03/05 1,041 1,041 1,034 1,039 5,500
2010/03/04 1,040 1,047 1,020 1,020 7,300
2010/03/03 1,038 1,049 1,030 1,040 13,700
2010/03/02 1,011 1,039 1,011 1,032 15,700
2010/03/01 1,011 1,042 1,005 1,023 11,100
2010/02/26 1,000 1,010 997 1,002 6,700
2010/02/25 1,002 1,002 996 999 4,400
2010/02/24 1,020 1,020 995 996 13,800
2010/02/23 1,022 1,022 1,013 1,014 4,300
2010/02/22 999 1,023 998 1,022 14,100
2010/02/19 1,006 1,006 995 995 6,800
2010/02/18 1,001 1,004 995 999 4,900
2010/02/17 996 1,014 995 1,001 10,500
2010/02/16 994 996 992 992 3,400
2010/02/15 999 999 993 994 3,500
2010/02/12 996 998 993 996 5,800
2010/02/10 995 996 992 992 6,500
2010/02/09 996 1,004 992 992 8,600
2010/02/08 997 1,003 995 997 4,100
2010/02/05 996 1,009 995 1,000 6,200
2010/02/04 1,015 1,015 1,000 1,011 5,300
2010/02/03 1,012 1,016 1,001 1,002 6,300
2010/02/02 990 999 989 997 12,100
2010/02/01 1,000 1,000 980 990 16,700
2010/01/29 1,014 1,016 999 999 12,200
2010/01/28 1,011 1,015 994 1,014 8,100
2010/01/27 1,023 1,032 1,011 1,011 6,900
2010/01/26 1,046 1,046 1,018 1,018 10,800
2010/01/25 1,040 1,042 1,030 1,031 8,600
2010/01/22 1,041 1,041 1,024 1,032 9,900
2010/01/21 1,045 1,052 1,042 1,051 14,400
2010/01/20 1,040 1,050 1,036 1,045 11,700
2010/01/19 1,025 1,043 1,024 1,040 28,200
2010/01/18 1,025 1,037 1,020 1,021 22,600
2010/01/15 1,033 1,034 1,028 1,031 15,300
2010/01/14 1,025 1,037 1,022 1,035 12,800
2010/01/13 1,031 1,036 1,020 1,032 26,200
2010/01/12 1,030 1,032 1,020 1,030 13,000
2010/01/08 1,029 1,036 1,021 1,035 10,900
2010/01/07 1,039 1,039 1,018 1,028 13,300
2010/01/06 1,044 1,044 1,022 1,038 14,500
2010/01/05 1,020 1,044 1,020 1,021 13,900
2010/01/04 1,031 1,045 1,031 1,039 5,900

このページの先頭へ