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 |
---|---|---|---|---|---|
2016/12/30 | 1,500 | 1,521 | 1,488 | 1,517 | 17,700 |
2016/12/29 | 1,500 | 1,500 | 1,472 | 1,496 | 16,100 |
2016/12/28 | 1,493 | 1,501 | 1,485 | 1,501 | 25,000 |
2016/12/27 | 1,484 | 1,491 | 1,478 | 1,489 | 11,100 |
2016/12/26 | 1,504 | 1,504 | 1,418 | 1,481 | 32,200 |
2016/12/22 | 1,490 | 1,500 | 1,485 | 1,494 | 14,500 |
2016/12/21 | 1,503 | 1,510 | 1,494 | 1,500 | 12,000 |
2016/12/20 | 1,502 | 1,503 | 1,490 | 1,503 | 22,800 |
2016/12/19 | 1,510 | 1,514 | 1,497 | 1,503 | 23,200 |
2016/12/16 | 1,500 | 1,510 | 1,490 | 1,509 | 19,700 |
2016/12/15 | 1,492 | 1,526 | 1,480 | 1,498 | 39,300 |
2016/12/14 | 1,522 | 1,522 | 1,492 | 1,502 | 24,100 |
2016/12/13 | 1,499 | 1,549 | 1,496 | 1,531 | 65,100 |
2016/12/12 | 1,425 | 1,492 | 1,420 | 1,492 | 60,000 |
2016/12/09 | 1,400 | 1,414 | 1,400 | 1,414 | 25,100 |
2016/12/08 | 1,400 | 1,402 | 1,390 | 1,400 | 20,300 |
2016/12/07 | 1,407 | 1,407 | 1,385 | 1,397 | 17,800 |
2016/12/06 | 1,399 | 1,408 | 1,390 | 1,403 | 22,900 |
2016/12/05 | 1,411 | 1,413 | 1,390 | 1,400 | 17,000 |
2016/12/02 | 1,441 | 1,441 | 1,405 | 1,411 | 27,100 |
2016/12/01 | 1,400 | 1,442 | 1,400 | 1,440 | 44,700 |
2016/11/30 | 1,398 | 1,400 | 1,388 | 1,393 | 17,000 |
2016/11/29 | 1,380 | 1,399 | 1,372 | 1,399 | 35,000 |
2016/11/28 | 1,343 | 1,375 | 1,335 | 1,375 | 36,000 |
2016/11/25 | 1,338 | 1,339 | 1,320 | 1,332 | 14,900 |
2016/11/24 | 1,339 | 1,342 | 1,332 | 1,339 | 15,600 |
2016/11/22 | 1,301 | 1,340 | 1,301 | 1,338 | 24,800 |
2016/11/21 | 1,320 | 1,325 | 1,313 | 1,315 | 9,100 |
2016/11/18 | 1,337 | 1,344 | 1,318 | 1,318 | 15,000 |
2016/11/17 | 1,338 | 1,345 | 1,323 | 1,338 | 25,200 |
2016/11/16 | 1,310 | 1,340 | 1,303 | 1,337 | 27,400 |
2016/11/15 | 1,305 | 1,305 | 1,288 | 1,302 | 12,500 |
2016/11/14 | 1,297 | 1,320 | 1,296 | 1,307 | 13,200 |
2016/11/11 | 1,288 | 1,314 | 1,283 | 1,299 | 27,800 |
2016/11/10 | 1,280 | 1,301 | 1,275 | 1,288 | 21,700 |
2016/11/09 | 1,280 | 1,310 | 1,241 | 1,254 | 34,800 |
2016/11/08 | 1,271 | 1,278 | 1,268 | 1,276 | 8,600 |
2016/11/07 | 1,251 | 1,268 | 1,251 | 1,263 | 13,700 |
2016/11/04 | 1,270 | 1,271 | 1,253 | 1,256 | 18,400 |
2016/11/02 | 1,288 | 1,301 | 1,286 | 1,288 | 13,400 |
2016/11/01 | 1,294 | 1,312 | 1,284 | 1,310 | 12,500 |
2016/10/31 | 1,301 | 1,319 | 1,293 | 1,296 | 21,900 |
2016/10/28 | 1,311 | 1,336 | 1,306 | 1,317 | 37,700 |
2016/10/27 | 1,333 | 1,350 | 1,310 | 1,325 | 55,700 |
2016/10/26 | 1,310 | 1,338 | 1,305 | 1,329 | 52,200 |
2016/10/25 | 1,272 | 1,304 | 1,272 | 1,304 | 77,600 |
2016/10/24 | 1,234 | 1,243 | 1,232 | 1,242 | 9,300 |
2016/10/21 | 1,235 | 1,241 | 1,225 | 1,229 | 12,900 |
2016/10/20 | 1,230 | 1,235 | 1,223 | 1,235 | 12,300 |
2016/10/19 | 1,223 | 1,231 | 1,220 | 1,231 | 9,800 |
2016/10/18 | 1,224 | 1,229 | 1,221 | 1,227 | 9,400 |
2016/10/17 | 1,218 | 1,229 | 1,212 | 1,221 | 17,400 |
2016/10/14 | 1,222 | 1,224 | 1,217 | 1,222 | 7,000 |
2016/10/13 | 1,209 | 1,223 | 1,209 | 1,222 | 12,600 |
2016/10/12 | 1,206 | 1,216 | 1,200 | 1,202 | 10,200 |
2016/10/11 | 1,223 | 1,223 | 1,196 | 1,206 | 15,900 |
2016/10/07 | 1,211 | 1,212 | 1,200 | 1,212 | 11,700 |
2016/10/06 | 1,214 | 1,219 | 1,205 | 1,216 | 17,700 |
2016/10/05 | 1,196 | 1,212 | 1,188 | 1,212 | 16,100 |
2016/10/04 | 1,204 | 1,204 | 1,189 | 1,197 | 11,200 |
2016/10/03 | 1,193 | 1,219 | 1,185 | 1,198 | 27,300 |
2016/09/30 | 1,204 | 1,221 | 1,192 | 1,196 | 17,000 |
2016/09/29 | 1,221 | 1,229 | 1,210 | 1,222 | 14,700 |
2016/09/28 | 1,210 | 1,226 | 1,196 | 1,221 | 20,800 |
2016/09/27 | 1,208 | 1,235 | 1,200 | 1,235 | 65,600 |
2016/09/26 | 1,218 | 1,220 | 1,207 | 1,218 | 28,300 |
2016/09/23 | 1,198 | 1,218 | 1,191 | 1,210 | 36,200 |
2016/09/21 | 1,167 | 1,195 | 1,167 | 1,195 | 18,500 |
2016/09/20 | 1,173 | 1,180 | 1,170 | 1,172 | 9,200 |
2016/09/16 | 1,162 | 1,180 | 1,162 | 1,175 | 14,300 |
2016/09/15 | 1,177 | 1,183 | 1,166 | 1,168 | 10,400 |
2016/09/14 | 1,170 | 1,191 | 1,170 | 1,178 | 8,000 |
2016/09/13 | 1,175 | 1,189 | 1,170 | 1,178 | 12,100 |
2016/09/12 | 1,175 | 1,177 | 1,160 | 1,170 | 6,300 |
2016/09/09 | 1,187 | 1,199 | 1,171 | 1,175 | 24,400 |
2016/09/08 | 1,180 | 1,187 | 1,174 | 1,183 | 7,700 |
2016/09/07 | 1,170 | 1,180 | 1,165 | 1,180 | 11,000 |
2016/09/06 | 1,175 | 1,183 | 1,173 | 1,178 | 12,500 |
2016/09/05 | 1,156 | 1,178 | 1,152 | 1,177 | 15,100 |
2016/09/02 | 1,149 | 1,151 | 1,142 | 1,150 | 5,700 |
2016/09/01 | 1,145 | 1,145 | 1,140 | 1,145 | 4,400 |
2016/08/31 | 1,130 | 1,150 | 1,127 | 1,150 | 11,400 |
2016/08/30 | 1,133 | 1,139 | 1,117 | 1,121 | 7,900 |
2016/08/29 | 1,147 | 1,147 | 1,132 | 1,136 | 5,300 |
2016/08/26 | 1,145 | 1,145 | 1,131 | 1,134 | 4,800 |
2016/08/25 | 1,081 | 1,141 | 1,081 | 1,137 | 16,400 |
2016/08/24 | 1,119 | 1,120 | 1,095 | 1,103 | 6,000 |
2016/08/23 | 1,108 | 1,120 | 1,102 | 1,104 | 8,500 |
2016/08/22 | 1,100 | 1,117 | 1,100 | 1,113 | 5,200 |
2016/08/19 | 1,106 | 1,115 | 1,100 | 1,100 | 6,200 |
2016/08/18 | 1,121 | 1,124 | 1,106 | 1,109 | 8,400 |
2016/08/17 | 1,116 | 1,129 | 1,111 | 1,119 | 11,500 |
2016/08/16 | 1,147 | 1,147 | 1,125 | 1,125 | 9,700 |
2016/08/15 | 1,147 | 1,160 | 1,135 | 1,143 | 7,100 |
2016/08/12 | 1,159 | 1,160 | 1,146 | 1,155 | 6,500 |
2016/08/10 | 1,154 | 1,160 | 1,148 | 1,158 | 4,000 |
2016/08/09 | 1,140 | 1,162 | 1,140 | 1,161 | 6,400 |
2016/08/08 | 1,142 | 1,147 | 1,136 | 1,144 | 7,900 |
2016/08/05 | 1,150 | 1,150 | 1,135 | 1,136 | 4,200 |
2016/08/04 | 1,165 | 1,165 | 1,140 | 1,153 | 7,600 |
2016/08/03 | 1,154 | 1,170 | 1,152 | 1,159 | 7,200 |
2016/08/02 | 1,178 | 1,178 | 1,153 | 1,167 | 10,400 |
2016/08/01 | 1,175 | 1,177 | 1,121 | 1,176 | 12,100 |
2016/07/29 | 1,155 | 1,178 | 1,155 | 1,178 | 12,400 |
2016/07/28 | 1,175 | 1,175 | 1,165 | 1,166 | 9,200 |
2016/07/27 | 1,165 | 1,171 | 1,149 | 1,171 | 13,100 |
2016/07/26 | 1,156 | 1,162 | 1,152 | 1,157 | 7,200 |
2016/07/25 | 1,160 | 1,160 | 1,156 | 1,160 | 5,600 |
2016/07/22 | 1,152 | 1,160 | 1,152 | 1,160 | 5,400 |
2016/07/21 | 1,170 | 1,170 | 1,161 | 1,164 | 3,500 |
2016/07/20 | 1,152 | 1,170 | 1,152 | 1,170 | 4,800 |
2016/07/19 | 1,173 | 1,173 | 1,158 | 1,161 | 4,700 |
2016/07/15 | 1,174 | 1,175 | 1,167 | 1,170 | 14,800 |
2016/07/14 | 1,163 | 1,170 | 1,159 | 1,165 | 19,000 |
2016/07/13 | 1,160 | 1,164 | 1,152 | 1,157 | 12,300 |
2016/07/12 | 1,145 | 1,159 | 1,143 | 1,146 | 18,600 |
2016/07/11 | 1,122 | 1,146 | 1,122 | 1,143 | 11,500 |
2016/07/08 | 1,135 | 1,145 | 1,121 | 1,121 | 13,700 |
2016/07/07 | 1,136 | 1,146 | 1,129 | 1,143 | 15,500 |
2016/07/06 | 1,129 | 1,136 | 1,122 | 1,135 | 10,800 |
2016/07/05 | 1,130 | 1,133 | 1,120 | 1,129 | 8,700 |
2016/07/04 | 1,120 | 1,130 | 1,112 | 1,125 | 6,100 |
2016/07/01 | 1,118 | 1,127 | 1,107 | 1,122 | 10,900 |
2016/06/30 | 1,144 | 1,144 | 1,102 | 1,112 | 10,500 |
2016/06/29 | 1,100 | 1,110 | 1,091 | 1,100 | 5,800 |
2016/06/28 | 1,080 | 1,109 | 1,080 | 1,084 | 9,200 |
2016/06/27 | 1,065 | 1,096 | 1,065 | 1,085 | 11,000 |
2016/06/24 | 1,140 | 1,140 | 1,051 | 1,064 | 21,800 |
2016/06/23 | 1,105 | 1,124 | 1,091 | 1,120 | 10,800 |
2016/06/22 | 1,104 | 1,109 | 1,096 | 1,106 | 6,500 |
2016/06/21 | 1,090 | 1,107 | 1,074 | 1,104 | 7,700 |
2016/06/20 | 1,088 | 1,103 | 1,086 | 1,090 | 7,700 |
2016/06/17 | 1,100 | 1,100 | 1,081 | 1,088 | 8,500 |
2016/06/16 | 1,096 | 1,096 | 1,074 | 1,079 | 10,400 |
2016/06/15 | 1,098 | 1,111 | 1,097 | 1,098 | 11,800 |
2016/06/14 | 1,108 | 1,120 | 1,097 | 1,098 | 13,100 |
2016/06/13 | 1,136 | 1,136 | 1,109 | 1,112 | 11,200 |
2016/06/10 | 1,145 | 1,145 | 1,130 | 1,136 | 21,200 |
2016/06/09 | 1,138 | 1,147 | 1,132 | 1,145 | 8,200 |
2016/06/08 | 1,137 | 1,148 | 1,137 | 1,146 | 3,500 |
2016/06/07 | 1,140 | 1,146 | 1,140 | 1,145 | 2,800 |
2016/06/06 | 1,141 | 1,141 | 1,124 | 1,136 | 9,400 |
2016/06/03 | 1,147 | 1,167 | 1,140 | 1,162 | 6,700 |
2016/06/02 | 1,143 | 1,157 | 1,137 | 1,147 | 7,600 |
2016/06/01 | 1,174 | 1,174 | 1,160 | 1,163 | 6,100 |
2016/05/31 | 1,166 | 1,178 | 1,163 | 1,176 | 7,200 |
2016/05/30 | 1,162 | 1,172 | 1,158 | 1,167 | 6,600 |
2016/05/27 | 1,173 | 1,173 | 1,163 | 1,169 | 4,100 |
2016/05/26 | 1,164 | 1,179 | 1,164 | 1,170 | 13,700 |
2016/05/25 | 1,162 | 1,164 | 1,154 | 1,161 | 5,200 |
2016/05/24 | 1,159 | 1,159 | 1,146 | 1,153 | 5,000 |
2016/05/23 | 1,146 | 1,157 | 1,138 | 1,156 | 9,400 |
2016/05/20 | 1,137 | 1,148 | 1,130 | 1,138 | 11,100 |
2016/05/19 | 1,135 | 1,145 | 1,128 | 1,137 | 5,500 |
2016/05/18 | 1,147 | 1,147 | 1,128 | 1,136 | 5,000 |
2016/05/17 | 1,146 | 1,148 | 1,132 | 1,145 | 7,200 |
2016/05/16 | 1,141 | 1,153 | 1,136 | 1,139 | 6,800 |
2016/05/13 | 1,135 | 1,153 | 1,128 | 1,145 | 13,800 |
2016/05/12 | 1,160 | 1,164 | 1,136 | 1,145 | 9,100 |
2016/05/11 | 1,169 | 1,169 | 1,154 | 1,162 | 8,400 |
2016/05/10 | 1,167 | 1,176 | 1,153 | 1,168 | 22,000 |
2016/05/09 | 1,162 | 1,165 | 1,149 | 1,160 | 10,200 |
2016/05/06 | 1,145 | 1,165 | 1,122 | 1,162 | 29,800 |
2016/05/02 | 1,076 | 1,156 | 1,074 | 1,142 | 59,300 |
2016/04/28 | 1,094 | 1,118 | 1,076 | 1,101 | 18,800 |
2016/04/27 | 1,106 | 1,113 | 1,078 | 1,094 | 11,500 |
2016/04/26 | 1,100 | 1,110 | 1,095 | 1,106 | 4,000 |
2016/04/25 | 1,119 | 1,119 | 1,092 | 1,092 | 6,400 |
2016/04/22 | 1,098 | 1,109 | 1,093 | 1,105 | 7,200 |
2016/04/21 | 1,099 | 1,115 | 1,094 | 1,098 | 16,000 |
2016/04/20 | 1,087 | 1,100 | 1,084 | 1,086 | 11,800 |
2016/04/19 | 1,076 | 1,081 | 1,062 | 1,081 | 6,300 |
2016/04/18 | 1,059 | 1,081 | 1,043 | 1,058 | 14,400 |
2016/04/15 | 1,065 | 1,100 | 1,062 | 1,081 | 11,000 |
2016/04/14 | 1,057 | 1,070 | 1,046 | 1,069 | 18,900 |
2016/04/13 | 1,059 | 1,059 | 1,042 | 1,047 | 11,800 |
2016/04/12 | 1,049 | 1,060 | 1,045 | 1,046 | 13,100 |
2016/04/11 | 1,059 | 1,069 | 1,040 | 1,047 | 10,900 |
2016/04/08 | 1,056 | 1,069 | 1,052 | 1,058 | 14,900 |
2016/04/07 | 1,065 | 1,080 | 1,056 | 1,064 | 7,900 |
2016/04/06 | 1,073 | 1,086 | 1,063 | 1,071 | 7,600 |
2016/04/05 | 1,107 | 1,107 | 1,070 | 1,070 | 12,300 |
2016/04/04 | 1,071 | 1,122 | 1,061 | 1,113 | 25,400 |
2016/04/01 | 1,135 | 1,135 | 1,069 | 1,069 | 23,500 |
2016/03/31 | 1,111 | 1,130 | 1,107 | 1,114 | 18,600 |
2016/03/30 | 1,119 | 1,131 | 1,106 | 1,111 | 17,000 |
2016/03/29 | 1,120 | 1,133 | 1,113 | 1,124 | 19,900 |
2016/03/28 | 1,154 | 1,156 | 1,140 | 1,156 | 54,100 |
2016/03/25 | 1,156 | 1,161 | 1,152 | 1,152 | 10,700 |
2016/03/24 | 1,171 | 1,176 | 1,147 | 1,152 | 32,000 |
2016/03/23 | 1,191 | 1,191 | 1,164 | 1,171 | 12,500 |
2016/03/22 | 1,162 | 1,191 | 1,155 | 1,191 | 32,500 |
2016/03/18 | 1,154 | 1,154 | 1,123 | 1,142 | 23,400 |
2016/03/17 | 1,176 | 1,176 | 1,152 | 1,162 | 8,000 |
2016/03/16 | 1,169 | 1,179 | 1,163 | 1,163 | 9,400 |
2016/03/15 | 1,156 | 1,172 | 1,152 | 1,169 | 11,700 |
2016/03/14 | 1,150 | 1,164 | 1,145 | 1,156 | 19,100 |
2016/03/11 | 1,121 | 1,146 | 1,120 | 1,146 | 23,800 |
2016/03/10 | 1,125 | 1,139 | 1,123 | 1,128 | 11,200 |
2016/03/09 | 1,119 | 1,128 | 1,112 | 1,123 | 9,700 |
2016/03/08 | 1,114 | 1,134 | 1,110 | 1,119 | 15,500 |
2016/03/07 | 1,113 | 1,120 | 1,103 | 1,110 | 12,800 |
2016/03/04 | 1,115 | 1,124 | 1,111 | 1,121 | 6,000 |
2016/03/03 | 1,100 | 1,117 | 1,100 | 1,115 | 11,200 |
2016/03/02 | 1,104 | 1,123 | 1,104 | 1,106 | 9,200 |
2016/03/01 | 1,083 | 1,103 | 1,083 | 1,094 | 5,800 |
2016/02/29 | 1,118 | 1,118 | 1,083 | 1,083 | 15,500 |
2016/02/26 | 1,100 | 1,110 | 1,100 | 1,103 | 6,900 |
2016/02/25 | 1,095 | 1,110 | 1,093 | 1,094 | 10,600 |
2016/02/24 | 1,092 | 1,106 | 1,089 | 1,094 | 13,200 |
2016/02/23 | 1,095 | 1,104 | 1,086 | 1,089 | 6,300 |
2016/02/22 | 1,080 | 1,107 | 1,080 | 1,095 | 9,400 |
2016/02/19 | 1,083 | 1,094 | 1,070 | 1,082 | 13,700 |
2016/02/18 | 1,115 | 1,115 | 1,093 | 1,094 | 7,900 |
2016/02/17 | 1,110 | 1,111 | 1,076 | 1,095 | 13,400 |
2016/02/16 | 1,111 | 1,119 | 1,093 | 1,110 | 16,900 |
2016/02/15 | 1,085 | 1,113 | 1,071 | 1,105 | 13,000 |
2016/02/12 | 1,066 | 1,079 | 1,042 | 1,043 | 15,500 |
2016/02/10 | 1,126 | 1,126 | 1,036 | 1,095 | 31,200 |
2016/02/09 | 1,121 | 1,127 | 1,105 | 1,105 | 15,000 |
2016/02/08 | 1,131 | 1,159 | 1,121 | 1,151 | 7,500 |
2016/02/05 | 1,141 | 1,149 | 1,125 | 1,141 | 12,400 |
2016/02/04 | 1,158 | 1,170 | 1,146 | 1,147 | 12,900 |
2016/02/03 | 1,164 | 1,178 | 1,156 | 1,161 | 18,800 |
2016/02/02 | 1,129 | 1,175 | 1,128 | 1,168 | 30,000 |
2016/02/01 | 1,145 | 1,145 | 1,122 | 1,125 | 17,800 |
2016/01/29 | 1,135 | 1,135 | 1,078 | 1,117 | 33,300 |
2016/01/28 | 1,103 | 1,133 | 1,103 | 1,121 | 12,100 |
2016/01/27 | 1,095 | 1,106 | 1,089 | 1,100 | 8,500 |
2016/01/26 | 1,085 | 1,091 | 1,084 | 1,087 | 4,700 |
2016/01/25 | 1,093 | 1,106 | 1,085 | 1,098 | 11,800 |
2016/01/22 | 1,049 | 1,083 | 1,041 | 1,073 | 9,900 |
2016/01/21 | 1,052 | 1,068 | 1,025 | 1,026 | 24,500 |
2016/01/20 | 1,084 | 1,096 | 1,070 | 1,070 | 15,600 |
2016/01/19 | 1,104 | 1,107 | 1,083 | 1,084 | 14,800 |
2016/01/18 | 1,098 | 1,114 | 1,083 | 1,103 | 17,800 |
2016/01/15 | 1,084 | 1,135 | 1,084 | 1,109 | 29,300 |
2016/01/14 | 1,091 | 1,096 | 1,080 | 1,082 | 15,900 |
2016/01/13 | 1,083 | 1,103 | 1,083 | 1,094 | 6,600 |
2016/01/12 | 1,084 | 1,100 | 1,078 | 1,083 | 21,700 |
2016/01/08 | 1,115 | 1,119 | 1,088 | 1,089 | 18,200 |
2016/01/07 | 1,140 | 1,140 | 1,115 | 1,115 | 13,200 |
2016/01/06 | 1,122 | 1,132 | 1,116 | 1,125 | 13,700 |
2016/01/05 | 1,120 | 1,134 | 1,115 | 1,125 | 14,100 |
2016/01/04 | 1,135 | 1,136 | 1,111 | 1,115 | 13,200 |