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
2011/12/30 966 971 961 971 4,300
2011/12/29 970 973 965 966 3,800
2011/12/28 971 976 970 971 2,300
2011/12/27 962 972 960 971 6,200
2011/12/26 980 980 971 972 7,900
2011/12/22 969 976 962 976 5,000
2011/12/21 983 986 965 975 9,300
2011/12/20 959 983 951 983 8,800
2011/12/19 954 960 950 953 14,400
2011/12/16 973 975 962 962 7,100
2011/12/15 1,002 1,002 972 972 10,000
2011/12/14 1,000 1,006 999 1,003 7,700
2011/12/13 1,004 1,008 990 996 12,600
2011/12/12 1,014 1,014 998 1,000 11,500
2011/12/09 1,000 1,029 1,000 1,008 48,500
2011/12/08 1,007 1,041 1,002 1,011 110,500
2011/12/07 947 968 947 962 9,000
2011/12/06 959 969 948 948 12,000
2011/12/05 990 990 962 974 9,600
2011/12/02 989 989 973 977 6,500
2011/12/01 987 987 966 985 13,400
2011/11/30 980 983 966 977 10,100
2011/11/29 978 985 964 978 15,600
2011/11/28 957 975 950 967 11,500
2011/11/25 948 957 940 953 13,600
2011/11/24 945 954 938 948 13,500
2011/11/22 927 965 927 960 24,400
2011/11/21 904 932 902 926 11,800
2011/11/18 907 911 900 907 21,800
2011/11/17 916 916 902 911 29,700
2011/11/16 945 946 915 920 23,700
2011/11/15 951 952 945 948 15,900
2011/11/14 957 963 950 952 18,000
2011/11/11 957 994 957 957 17,600
2011/11/10 970 975 957 960 19,400
2011/11/09 977 989 970 989 10,600
2011/11/08 999 1,002 972 977 17,000
2011/11/07 990 1,002 982 1,002 14,100
2011/11/04 1,006 1,010 999 1,002 18,800
2011/11/02 1,003 1,014 1,001 1,007 24,200
2011/11/01 1,026 1,029 1,005 1,016 14,600
2011/10/31 1,020 1,030 1,020 1,025 27,900
2011/10/28 1,005 1,025 1,004 1,013 59,700
2011/10/27 1,026 1,029 1,000 1,005 40,100
2011/10/26 1,000 1,022 994 1,022 36,900
2011/10/25 1,032 1,032 1,003 1,015 43,100
2011/10/24 1,065 1,065 1,030 1,032 35,400
2011/10/21 1,076 1,076 1,060 1,065 17,100
2011/10/20 1,081 1,081 1,068 1,080 28,800
2011/10/19 1,066 1,080 1,066 1,080 23,400
2011/10/18 1,078 1,078 1,062 1,062 31,800
2011/10/17 1,066 1,085 1,066 1,074 25,600
2011/10/14 1,062 1,068 1,057 1,065 33,400
2011/10/13 1,058 1,068 1,050 1,063 60,100
2011/10/12 1,043 1,052 1,033 1,040 23,600
2011/10/11 1,050 1,057 1,044 1,055 46,100
2011/10/07 1,015 1,041 1,015 1,033 36,800
2011/10/06 1,040 1,047 1,034 1,036 25,900
2011/10/05 1,040 1,045 1,038 1,040 31,200
2011/10/04 1,033 1,040 1,020 1,040 12,500
2011/10/03 1,044 1,044 1,025 1,036 16,100
2011/09/30 1,038 1,045 1,034 1,044 23,200
2011/09/29 1,003 1,040 1,003 1,037 26,700
2011/09/28 1,007 1,033 1,007 1,033 23,700
2011/09/27 1,019 1,019 1,011 1,019 43,600
2011/09/26 1,027 1,027 991 998 28,900
2011/09/22 1,025 1,028 1,013 1,028 27,100
2011/09/21 1,030 1,031 1,026 1,029 11,300
2011/09/20 1,034 1,034 1,030 1,031 9,900
2011/09/16 1,032 1,035 1,029 1,034 19,800
2011/09/15 1,026 1,035 1,026 1,033 18,600
2011/09/14 1,029 1,030 1,018 1,026 17,700
2011/09/13 1,019 1,030 1,017 1,030 20,800
2011/09/12 1,001 1,020 1,000 1,019 20,900
2011/09/09 1,020 1,020 1,008 1,015 26,200
2011/09/08 1,000 1,020 1,000 1,020 32,200
2011/09/07 1,003 1,008 992 1,008 20,900
2011/09/06 1,001 1,004 995 1,000 12,500
2011/09/05 1,006 1,006 993 999 16,600
2011/09/02 1,003 1,005 999 1,000 25,300
2011/09/01 982 1,008 982 1,004 44,900
2011/08/31 982 982 973 981 14,600
2011/08/30 984 984 970 980 14,100
2011/08/29 960 973 949 969 22,800
2011/08/26 955 962 953 956 8,700
2011/08/25 960 968 955 955 10,100
2011/08/24 966 968 956 960 23,300
2011/08/23 944 957 940 951 22,500
2011/08/22 930 943 928 938 17,500
2011/08/19 935 946 932 944 24,900
2011/08/18 951 959 941 947 16,900
2011/08/17 951 974 950 958 25,700
2011/08/16 950 951 945 950 10,700
2011/08/15 930 941 929 941 12,800
2011/08/12 936 940 920 931 12,900
2011/08/11 925 940 925 936 13,800
2011/08/10 925 945 920 945 33,200
2011/08/09 888 910 881 907 43,800
2011/08/08 910 917 893 911 51,200
2011/08/05 940 945 918 921 99,500
2011/08/04 970 970 956 959 44,700
2011/08/03 958 980 958 966 65,300
2011/08/02 976 983 971 972 78,300
2011/08/01 976 995 970 976 108,400
2011/07/29 990 990 970 978 216,100
2011/07/28 1,010 1,014 973 997 545,000
2011/07/27 1,035 1,035 993 1,017 1,154,100
2011/07/26 876 885 876 885 5,100
2011/07/25 880 883 875 876 4,400
2011/07/22 872 878 872 873 3,400
2011/07/21 879 879 872 872 4,700
2011/07/20 878 881 875 878 4,300
2011/07/19 875 881 875 877 5,900
2011/07/15 865 872 865 871 3,500
2011/07/14 870 873 865 865 13,000
2011/07/13 873 874 869 874 4,900
2011/07/12 869 872 866 872 6,500
2011/07/11 870 871 866 869 2,400
2011/07/08 868 872 865 865 7,100
2011/07/07 865 868 864 865 5,600
2011/07/06 860 868 860 868 8,700
2011/07/05 862 865 862 863 3,500
2011/07/04 861 864 860 862 4,900
2011/07/01 861 862 858 859 5,100
2011/06/30 855 861 852 861 9,100
2011/06/29 852 855 851 855 9,300
2011/06/28 850 854 846 847 4,500
2011/06/27 853 853 841 849 7,900
2011/06/24 850 854 848 849 8,300
2011/06/23 839 848 839 846 8,700
2011/06/22 840 845 836 845 12,000
2011/06/21 845 845 836 840 5,100
2011/06/20 841 844 839 839 4,500
2011/06/17 841 844 840 840 4,800
2011/06/16 850 850 840 840 4,900
2011/06/15 852 852 846 850 3,700
2011/06/14 850 854 846 850 3,600
2011/06/13 843 854 838 849 5,400
2011/06/10 838 846 838 842 15,600
2011/06/09 834 847 834 844 3,300
2011/06/08 840 846 840 842 4,500
2011/06/07 847 847 835 840 2,200
2011/06/06 843 850 828 835 8,300
2011/06/03 847 848 844 844 6,700
2011/06/02 851 853 845 848 6,200
2011/06/01 857 857 846 854 6,000
2011/05/31 852 858 852 857 3,800
2011/05/30 854 856 851 851 6,000
2011/05/27 859 859 854 854 3,000
2011/05/26 857 859 852 855 3,600
2011/05/25 865 865 851 859 5,900
2011/05/24 859 861 859 860 3,800
2011/05/23 857 859 851 859 2,500
2011/05/20 858 862 857 857 2,200
2011/05/19 856 859 854 854 2,600
2011/05/18 855 859 855 857 4,000
2011/05/17 860 860 853 855 3,000
2011/05/16 852 865 851 851 3,800
2011/05/13 852 855 850 851 6,900
2011/05/12 859 862 852 852 7,000
2011/05/11 866 870 864 864 6,800
2011/05/10 865 868 863 864 6,000
2011/05/09 861 868 858 865 7,000
2011/05/06 852 854 852 853 11,400
2011/05/02 851 853 850 852 9,300
2011/04/28 840 848 835 836 12,300
2011/04/27 853 854 821 840 17,300
2011/04/26 858 858 852 853 6,700
2011/04/25 851 860 851 859 8,400
2011/04/22 865 865 850 863 11,200
2011/04/21 879 879 870 871 5,000
2011/04/20 878 878 872 873 3,900
2011/04/19 868 878 868 876 7,200
2011/04/18 874 876 846 870 12,900
2011/04/15 868 877 868 874 2,700
2011/04/14 874 887 862 879 7,000
2011/04/13 869 875 868 870 4,800
2011/04/12 874 882 870 870 5,700
2011/04/11 895 895 877 880 6,800
2011/04/08 865 887 865 880 10,700
2011/04/07 869 873 866 869 9,800
2011/04/06 868 871 861 868 14,200
2011/04/05 910 910 892 892 7,100
2011/04/04 930 930 912 912 4,500
2011/04/01 927 934 914 915 7,600
2011/03/31 927 927 902 916 7,400
2011/03/30 912 926 902 926 11,200
2011/03/29 898 913 894 902 22,500
2011/03/28 899 929 899 928 36,800
2011/03/25 900 908 898 900 8,800
2011/03/24 910 910 892 892 13,900
2011/03/23 910 910 895 898 11,900
2011/03/22 880 900 878 891 15,400
2011/03/18 853 865 835 865 17,100
2011/03/17 815 835 781 820 23,500
2011/03/16 780 820 772 820 22,700
2011/03/15 875 875 752 762 33,900
2011/03/14 817 907 817 901 22,300
2011/03/11 957 960 952 952 30,300
2011/03/10 962 962 958 959 6,500
2011/03/09 966 966 959 959 8,600
2011/03/08 960 968 957 957 6,500
2011/03/07 968 968 957 957 8,200
2011/03/04 965 969 961 961 6,900
2011/03/03 961 980 958 958 9,700
2011/03/02 964 964 959 959 14,000
2011/03/01 971 971 963 968 4,900
2011/02/28 959 967 956 959 11,100
2011/02/25 947 960 947 959 8,400
2011/02/24 972 972 950 950 16,300
2011/02/23 980 982 970 970 12,800
2011/02/22 981 985 980 980 10,400
2011/02/21 990 990 981 983 10,200
2011/02/18 990 990 986 987 4,100
2011/02/17 980 990 980 987 10,200
2011/02/16 981 988 980 980 5,400
2011/02/15 981 987 981 982 9,100
2011/02/14 989 989 979 980 4,300
2011/02/10 979 988 979 983 8,200
2011/02/09 980 985 973 979 13,000
2011/02/08 981 984 976 976 7,900
2011/02/07 980 984 977 982 6,500
2011/02/04 983 986 976 980 6,900
2011/02/03 982 989 975 982 7,300
2011/02/02 982 988 982 984 9,900
2011/02/01 979 986 970 982 13,100
2011/01/31 961 966 956 956 10,400
2011/01/28 988 994 966 967 20,100
2011/01/27 974 993 974 988 15,200
2011/01/26 991 996 984 984 7,400
2011/01/25 985 997 981 990 13,500
2011/01/24 981 989 973 989 12,000
2011/01/21 995 995 975 976 12,300
2011/01/20 996 997 990 993 12,000
2011/01/19 984 995 984 995 11,200
2011/01/18 984 991 983 988 11,600
2011/01/17 980 982 975 977 5,500
2011/01/14 979 980 970 975 10,200
2011/01/13 975 976 973 974 4,700
2011/01/12 975 975 969 971 10,100
2011/01/11 958 973 958 967 13,400
2011/01/07 967 970 958 958 14,700
2011/01/06 959 970 959 966 10,000
2011/01/05 956 959 948 958 11,000
2011/01/04 939 959 937 943 16,700

このページの先頭へ