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
2013/12/30 995 997 989 995 25,900
2013/12/27 988 990 984 988 25,200
2013/12/26 980 987 977 985 22,300
2013/12/25 987 987 977 979 43,800
2013/12/24 987 988 983 986 29,900
2013/12/20 989 990 985 986 19,800
2013/12/19 990 990 984 987 23,100
2013/12/18 982 989 982 989 26,100
2013/12/17 989 989 983 987 21,600
2013/12/16 988 989 985 985 15,500
2013/12/13 986 990 986 988 47,300
2013/12/12 992 992 988 988 16,700
2013/12/11 990 995 989 989 15,300
2013/12/10 994 997 990 990 20,900
2013/12/09 992 998 989 990 27,600
2013/12/06 997 997 990 991 31,200
2013/12/05 992 995 990 990 13,400
2013/12/04 993 997 992 992 16,500
2013/12/03 994 998 993 993 14,200
2013/12/02 997 999 993 993 11,400
2013/11/29 995 997 994 994 10,000
2013/11/28 995 998 995 995 14,600
2013/11/27 998 1,000 995 996 16,300
2013/11/26 1,000 1,001 997 998 8,700
2013/11/25 1,000 1,000 997 1,000 12,600
2013/11/22 997 1,000 996 997 13,100
2013/11/21 1,002 1,003 995 1,000 15,900
2013/11/20 997 1,001 995 1,001 17,300
2013/11/19 1,000 1,002 998 998 15,400
2013/11/18 1,000 1,000 998 1,000 9,300
2013/11/15 996 1,002 996 1,000 13,300
2013/11/14 999 1,003 996 998 8,800
2013/11/13 1,000 1,003 995 998 6,800
2013/11/12 998 1,002 993 996 21,100
2013/11/11 1,000 1,003 995 998 9,400
2013/11/08 1,000 1,002 996 1,002 14,100
2013/11/07 1,001 1,003 1,000 1,003 6,300
2013/11/06 998 1,003 998 1,003 7,600
2013/11/05 1,003 1,004 998 1,003 9,800
2013/11/01 1,002 1,002 996 1,000 11,300
2013/10/31 998 1,002 994 1,001 19,400
2013/10/30 995 1,003 995 998 10,800
2013/10/29 1,004 1,004 996 997 5,500
2013/10/28 1,004 1,004 992 1,000 7,600
2013/10/25 1,005 1,005 993 993 9,600
2013/10/24 1,005 1,005 995 1,003 9,000
2013/10/23 1,005 1,009 1,000 1,000 12,600
2013/10/22 1,000 1,005 999 1,005 14,400
2013/10/21 988 998 988 993 9,800
2013/10/18 1,000 1,000 996 996 8,300
2013/10/17 999 1,000 996 997 10,800
2013/10/16 999 1,001 996 999 6,800
2013/10/15 1,002 1,004 994 1,001 14,300
2013/10/11 993 1,003 992 1,002 17,100
2013/10/10 990 999 983 996 8,300
2013/10/09 981 985 980 985 9,500
2013/10/08 980 980 977 979 7,900
2013/10/07 985 987 980 980 17,600
2013/10/04 992 994 987 987 15,200
2013/10/03 994 996 992 992 14,200
2013/10/02 999 1,003 994 995 15,000
2013/10/01 1,000 1,003 998 999 11,800
2013/09/30 1,003 1,005 998 1,000 15,900
2013/09/27 1,006 1,006 1,002 1,003 10,800
2013/09/26 1,004 1,006 1,000 1,006 23,200
2013/09/25 1,001 1,008 999 1,006 58,100
2013/09/24 1,003 1,007 1,000 1,003 41,500
2013/09/20 1,009 1,010 1,004 1,007 15,900
2013/09/19 1,002 1,007 1,000 1,007 13,300
2013/09/18 1,001 1,005 1,000 1,001 13,400
2013/09/17 1,009 1,009 999 1,001 13,900
2013/09/13 1,000 1,006 1,000 1,001 29,100
2013/09/12 1,002 1,005 1,000 1,001 15,200
2013/09/11 1,005 1,009 1,005 1,006 9,500
2013/09/10 1,010 1,010 1,005 1,007 11,800
2013/09/09 1,015 1,020 1,010 1,013 12,400
2013/09/06 1,008 1,012 1,005 1,012 3,800
2013/09/05 1,006 1,008 1,002 1,006 5,900
2013/09/04 1,002 1,008 1,000 1,006 3,600
2013/09/03 1,005 1,007 1,000 1,005 6,500
2013/09/02 1,006 1,006 999 999 2,900
2013/08/30 1,005 1,005 997 997 10,200
2013/08/29 1,003 1,006 1,000 1,004 4,200
2013/08/28 1,006 1,006 1,000 1,004 6,600
2013/08/27 1,005 1,008 1,003 1,006 3,200
2013/08/26 1,012 1,012 1,000 1,002 8,000
2013/08/23 1,003 1,006 1,000 1,006 6,400
2013/08/22 1,001 1,008 1,001 1,003 3,200
2013/08/21 1,009 1,009 1,001 1,001 6,200
2013/08/20 1,006 1,010 1,000 1,000 12,200
2013/08/19 1,003 1,011 1,003 1,006 3,600
2013/08/16 1,007 1,009 1,005 1,005 5,300
2013/08/15 1,012 1,012 1,005 1,006 6,800
2013/08/14 1,010 1,015 1,009 1,015 7,300
2013/08/13 1,006 1,009 1,005 1,009 4,400
2013/08/12 1,007 1,008 1,003 1,006 4,400
2013/08/09 1,002 1,011 1,002 1,007 10,900
2013/08/08 1,003 1,008 1,000 1,000 14,400
2013/08/07 1,008 1,010 1,002 1,003 6,000
2013/08/06 1,010 1,015 1,003 1,008 8,200
2013/08/05 1,005 1,011 1,005 1,007 3,200
2013/08/02 1,014 1,014 1,005 1,010 9,100
2013/08/01 1,004 1,011 1,001 1,005 8,600
2013/07/31 1,010 1,017 1,001 1,001 12,600
2013/07/30 1,004 1,019 1,004 1,019 3,800
2013/07/29 1,011 1,012 1,005 1,008 11,100
2013/07/26 1,013 1,017 1,007 1,011 8,700
2013/07/25 1,015 1,019 1,013 1,015 7,600
2013/07/24 1,020 1,020 1,016 1,017 2,800
2013/07/23 1,020 1,020 1,015 1,018 6,000
2013/07/22 1,012 1,020 1,012 1,020 8,100
2013/07/19 1,016 1,018 1,012 1,012 6,700
2013/07/18 1,005 1,018 1,005 1,015 8,200
2013/07/17 1,012 1,020 1,012 1,020 9,600
2013/07/16 1,012 1,020 1,006 1,006 11,400
2013/07/12 1,011 1,017 1,010 1,012 11,600
2013/07/11 1,013 1,018 1,006 1,015 9,200
2013/07/10 1,020 1,020 1,011 1,012 9,700
2013/07/09 1,013 1,020 1,013 1,017 6,500
2013/07/08 1,020 1,020 1,011 1,011 11,600
2013/07/05 1,020 1,020 1,015 1,020 8,000
2013/07/04 1,015 1,027 1,015 1,020 6,500
2013/07/03 1,020 1,025 1,014 1,020 9,500
2013/07/02 1,020 1,023 1,015 1,023 9,600
2013/07/01 1,015 1,019 1,009 1,019 6,900
2013/06/28 1,004 1,015 999 1,015 21,200
2013/06/27 987 999 987 999 6,100
2013/06/26 995 1,000 970 987 8,800
2013/06/25 997 1,001 985 994 8,300
2013/06/24 1,008 1,009 995 998 10,900
2013/06/21 987 1,001 974 998 10,200
2013/06/20 1,001 1,001 996 996 9,100
2013/06/19 987 998 987 998 7,500
2013/06/18 985 990 980 987 5,300
2013/06/17 966 994 966 991 11,400
2013/06/14 971 987 965 965 38,800
2013/06/13 974 983 970 971 8,000
2013/06/12 982 987 970 974 11,800
2013/06/11 989 995 970 982 9,500
2013/06/10 962 989 962 980 11,700
2013/06/07 994 996 929 947 49,200
2013/06/06 999 1,003 993 994 25,000
2013/06/05 999 1,017 998 998 14,100
2013/06/04 1,003 1,006 997 998 32,900
2013/06/03 1,009 1,030 997 999 19,700
2013/05/31 1,025 1,025 999 999 20,600
2013/05/30 1,024 1,044 995 998 38,800
2013/05/29 1,059 1,059 1,024 1,024 35,000
2013/05/28 1,029 1,050 1,025 1,026 49,600
2013/05/27 1,100 1,111 1,046 1,053 153,300
2013/05/24 996 1,005 991 997 33,400
2013/05/23 1,005 1,007 998 998 29,400
2013/05/22 1,002 1,007 1,000 1,000 20,500
2013/05/21 1,008 1,009 1,000 1,002 18,600
2013/05/20 1,005 1,007 1,000 1,002 18,900
2013/05/17 1,000 1,005 997 1,000 15,200
2013/05/16 1,001 1,006 998 1,000 21,900
2013/05/15 1,007 1,008 1,000 1,001 21,400
2013/05/14 1,006 1,006 1,002 1,002 16,000
2013/05/13 1,009 1,009 1,002 1,002 20,600
2013/05/10 1,010 1,010 1,003 1,004 13,000
2013/05/09 1,004 1,007 1,001 1,001 12,200
2013/05/08 1,010 1,012 1,006 1,007 18,100
2013/05/07 1,002 1,011 1,002 1,010 20,500
2013/05/02 994 1,005 994 1,000 8,500
2013/05/01 996 998 991 992 18,300
2013/04/30 999 1,009 996 996 23,600
2013/04/26 1,015 1,015 999 999 25,500
2013/04/25 1,007 1,014 1,007 1,014 20,300
2013/04/24 999 1,007 998 1,007 19,700
2013/04/23 995 1,000 991 994 22,900
2013/04/22 998 1,006 995 1,000 22,900
2013/04/19 1,001 1,009 997 997 15,400
2013/04/18 1,000 1,005 999 1,001 16,100
2013/04/17 1,003 1,003 999 1,000 10,000
2013/04/16 1,001 1,005 999 1,000 13,000
2013/04/15 1,000 1,012 1,000 1,003 16,500
2013/04/12 1,004 1,010 1,000 1,000 14,200
2013/04/11 1,009 1,015 1,000 1,014 24,400
2013/04/10 1,003 1,012 1,001 1,008 16,900
2013/04/09 1,020 1,023 999 999 17,900
2013/04/08 1,000 1,020 991 1,016 32,500
2013/04/05 983 1,005 983 1,005 27,600
2013/04/04 967 984 959 981 13,300
2013/04/03 950 989 950 966 13,900
2013/04/02 952 977 940 953 26,700
2013/04/01 983 990 956 956 30,300
2013/03/29 1,012 1,012 988 988 17,200
2013/03/28 1,025 1,025 1,005 1,015 16,200
2013/03/27 1,048 1,048 1,000 1,037 33,700
2013/03/26 1,052 1,057 1,050 1,050 67,600
2013/03/25 1,048 1,054 1,046 1,049 33,800
2013/03/22 1,042 1,050 1,042 1,048 22,000
2013/03/21 1,049 1,050 1,039 1,041 42,800
2013/03/19 1,038 1,044 1,035 1,040 17,300
2013/03/18 1,039 1,040 1,033 1,033 16,800
2013/03/15 1,036 1,041 1,035 1,037 18,000
2013/03/14 1,038 1,040 1,031 1,037 18,000
2013/03/13 1,038 1,041 1,035 1,035 12,300
2013/03/12 1,041 1,042 1,030 1,032 22,000
2013/03/11 1,030 1,038 1,025 1,036 17,100
2013/03/08 1,011 1,020 1,011 1,018 37,000
2013/03/07 1,010 1,020 1,010 1,019 22,200
2013/03/06 1,003 1,005 1,000 1,005 12,400
2013/03/05 1,000 1,001 996 998 13,500
2013/03/04 1,003 1,003 997 997 12,200
2013/03/01 998 998 995 995 7,300
2013/02/28 998 999 995 996 9,400
2013/02/27 998 998 990 991 11,900
2013/02/26 998 1,000 993 999 12,300
2013/02/25 999 999 994 998 14,200
2013/02/22 990 995 981 987 18,600
2013/02/21 993 994 987 987 10,400
2013/02/20 991 992 988 992 8,400
2013/02/19 985 990 984 987 7,400
2013/02/18 971 984 971 984 9,100
2013/02/15 972 974 968 971 14,300
2013/02/14 976 981 974 974 12,600
2013/02/13 978 982 976 976 11,400
2013/02/12 976 984 976 980 15,400
2013/02/08 985 985 976 976 8,900
2013/02/07 985 989 978 979 16,400
2013/02/06 980 992 980 983 12,200
2013/02/05 977 990 976 980 14,200
2013/02/04 976 985 975 982 19,700
2013/02/01 980 980 965 972 20,500
2013/01/31 965 970 962 966 16,700
2013/01/30 964 965 959 963 11,800
2013/01/29 960 962 957 958 5,800
2013/01/28 958 965 956 958 14,800
2013/01/25 946 958 945 956 18,200
2013/01/24 946 947 943 946 10,400
2013/01/23 948 949 946 948 7,000
2013/01/22 958 958 950 950 10,800
2013/01/21 952 957 951 953 7,800
2013/01/18 950 955 949 951 11,900
2013/01/17 943 950 942 950 8,300
2013/01/16 958 958 943 944 10,300
2013/01/15 958 958 945 950 13,500
2013/01/11 944 946 941 943 12,300
2013/01/10 937 942 937 941 8,000
2013/01/09 934 940 932 937 10,400
2013/01/08 937 940 933 933 8,200
2013/01/07 940 943 934 935 9,600
2013/01/04 936 938 925 934 17,100

このページの先頭へ