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 |
---|---|---|---|---|---|
2017/12/29 | 2,739 | 2,795 | 2,689 | 2,701 | 87,300 |
2017/12/28 | 2,810 | 2,823 | 2,724 | 2,730 | 83,400 |
2017/12/27 | 2,857 | 2,864 | 2,802 | 2,808 | 44,700 |
2017/12/26 | 2,850 | 2,895 | 2,826 | 2,852 | 57,800 |
2017/12/25 | 2,706 | 2,826 | 2,705 | 2,822 | 90,500 |
2017/12/22 | 2,692 | 2,723 | 2,691 | 2,703 | 35,700 |
2017/12/21 | 2,710 | 2,712 | 2,652 | 2,678 | 124,300 |
2017/12/20 | 2,732 | 2,743 | 2,707 | 2,720 | 61,500 |
2017/12/19 | 2,785 | 2,824 | 2,731 | 2,731 | 102,100 |
2017/12/18 | 2,816 | 2,844 | 2,793 | 2,828 | 35,000 |
2017/12/15 | 2,817 | 2,853 | 2,785 | 2,816 | 80,200 |
2017/12/14 | 2,826 | 2,850 | 2,807 | 2,822 | 45,800 |
2017/12/13 | 2,851 | 2,856 | 2,792 | 2,815 | 61,600 |
2017/12/12 | 2,920 | 2,944 | 2,870 | 2,872 | 31,300 |
2017/12/11 | 2,928 | 2,936 | 2,880 | 2,913 | 39,300 |
2017/12/08 | 2,846 | 2,951 | 2,846 | 2,930 | 73,200 |
2017/12/07 | 2,900 | 2,972 | 2,896 | 2,896 | 67,500 |
2017/12/06 | 2,900 | 2,950 | 2,875 | 2,907 | 89,500 |
2017/12/05 | 2,868 | 2,900 | 2,849 | 2,897 | 41,700 |
2017/12/04 | 2,917 | 2,960 | 2,859 | 2,859 | 38,700 |
2017/12/01 | 3,020 | 3,060 | 2,902 | 2,916 | 102,200 |
2017/11/30 | 2,985 | 3,050 | 2,972 | 2,995 | 323,000 |
2017/11/29 | 2,900 | 2,967 | 2,886 | 2,956 | 125,400 |
2017/11/28 | 2,849 | 2,921 | 2,827 | 2,909 | 95,800 |
2017/11/27 | 2,826 | 2,862 | 2,788 | 2,814 | 52,500 |
2017/11/24 | 2,790 | 2,860 | 2,774 | 2,850 | 63,900 |
2017/11/22 | 2,798 | 2,828 | 2,790 | 2,793 | 62,200 |
2017/11/21 | 2,757 | 2,791 | 2,747 | 2,770 | 47,600 |
2017/11/20 | 2,700 | 2,750 | 2,700 | 2,736 | 60,400 |
2017/11/17 | 2,595 | 2,719 | 2,595 | 2,691 | 96,800 |
2017/11/16 | 2,570 | 2,609 | 2,547 | 2,578 | 68,900 |
2017/11/15 | 2,640 | 2,666 | 2,570 | 2,578 | 73,300 |
2017/11/14 | 2,746 | 2,746 | 2,658 | 2,660 | 69,300 |
2017/11/13 | 2,728 | 2,790 | 2,722 | 2,777 | 41,300 |
2017/11/10 | 2,725 | 2,770 | 2,646 | 2,750 | 86,700 |
2017/11/09 | 2,799 | 2,800 | 2,721 | 2,754 | 45,900 |
2017/11/08 | 2,779 | 2,793 | 2,754 | 2,786 | 29,400 |
2017/11/07 | 2,750 | 2,769 | 2,719 | 2,765 | 52,800 |
2017/11/06 | 2,787 | 2,792 | 2,705 | 2,765 | 85,100 |
2017/11/02 | 2,832 | 2,832 | 2,777 | 2,812 | 80,900 |
2017/11/01 | 2,820 | 2,849 | 2,770 | 2,832 | 70,000 |
2017/10/31 | 2,799 | 2,839 | 2,736 | 2,801 | 177,800 |
2017/10/30 | 2,900 | 2,977 | 2,686 | 2,793 | 319,300 |
2017/10/27 | 2,858 | 2,905 | 2,855 | 2,900 | 53,700 |
2017/10/26 | 2,840 | 2,916 | 2,829 | 2,881 | 42,400 |
2017/10/25 | 2,894 | 2,945 | 2,853 | 2,856 | 93,300 |
2017/10/24 | 2,873 | 2,950 | 2,873 | 2,944 | 80,100 |
2017/10/23 | 2,870 | 2,892 | 2,833 | 2,874 | 63,500 |
2017/10/20 | 2,783 | 2,858 | 2,783 | 2,846 | 77,000 |
2017/10/19 | 2,833 | 2,833 | 2,766 | 2,825 | 57,700 |
2017/10/18 | 2,762 | 2,841 | 2,756 | 2,835 | 87,200 |
2017/10/17 | 2,825 | 2,827 | 2,741 | 2,752 | 47,600 |
2017/10/16 | 2,775 | 2,825 | 2,770 | 2,796 | 92,100 |
2017/10/13 | 2,667 | 2,773 | 2,654 | 2,755 | 137,300 |
2017/10/12 | 2,655 | 2,673 | 2,591 | 2,667 | 63,500 |
2017/10/11 | 2,680 | 2,680 | 2,636 | 2,645 | 55,300 |
2017/10/10 | 2,621 | 2,692 | 2,621 | 2,661 | 71,900 |
2017/10/06 | 2,646 | 2,649 | 2,589 | 2,617 | 82,500 |
2017/10/05 | 2,510 | 2,675 | 2,510 | 2,670 | 218,500 |
2017/10/04 | 2,490 | 2,535 | 2,481 | 2,528 | 43,500 |
2017/10/03 | 2,541 | 2,559 | 2,484 | 2,506 | 95,900 |
2017/10/02 | 2,525 | 2,571 | 2,494 | 2,565 | 43,400 |
2017/09/29 | 2,537 | 2,544 | 2,504 | 2,510 | 49,400 |
2017/09/28 | 2,548 | 2,554 | 2,515 | 2,534 | 32,500 |
2017/09/27 | 2,544 | 2,548 | 2,502 | 2,538 | 55,600 |
2017/09/26 | 2,580 | 2,589 | 2,557 | 2,588 | 72,700 |
2017/09/25 | 2,520 | 2,592 | 2,520 | 2,567 | 74,100 |
2017/09/22 | 2,545 | 2,558 | 2,484 | 2,511 | 63,700 |
2017/09/21 | 2,452 | 2,517 | 2,438 | 2,511 | 92,000 |
2017/09/20 | 2,500 | 2,500 | 2,439 | 2,450 | 60,300 |
2017/09/19 | 2,548 | 2,548 | 2,451 | 2,520 | 77,000 |
2017/09/15 | 2,403 | 2,524 | 2,400 | 2,498 | 85,000 |
2017/09/14 | 2,414 | 2,420 | 2,400 | 2,404 | 39,200 |
2017/09/13 | 2,421 | 2,436 | 2,400 | 2,416 | 23,900 |
2017/09/12 | 2,453 | 2,460 | 2,404 | 2,421 | 43,800 |
2017/09/11 | 2,458 | 2,471 | 2,438 | 2,444 | 33,000 |
2017/09/08 | 2,428 | 2,447 | 2,405 | 2,417 | 33,400 |
2017/09/07 | 2,440 | 2,456 | 2,402 | 2,418 | 21,500 |
2017/09/06 | 2,382 | 2,419 | 2,344 | 2,414 | 37,500 |
2017/09/05 | 2,527 | 2,527 | 2,408 | 2,418 | 54,000 |
2017/09/04 | 2,537 | 2,566 | 2,502 | 2,503 | 66,500 |
2017/09/01 | 2,511 | 2,571 | 2,511 | 2,539 | 55,400 |
2017/08/31 | 2,410 | 2,495 | 2,410 | 2,489 | 39,300 |
2017/08/30 | 2,397 | 2,436 | 2,392 | 2,422 | 31,300 |
2017/08/29 | 2,400 | 2,430 | 2,387 | 2,419 | 31,800 |
2017/08/28 | 2,445 | 2,455 | 2,410 | 2,423 | 45,300 |
2017/08/25 | 2,434 | 2,474 | 2,434 | 2,455 | 42,600 |
2017/08/24 | 2,423 | 2,459 | 2,420 | 2,434 | 50,300 |
2017/08/23 | 2,470 | 2,486 | 2,440 | 2,444 | 45,800 |
2017/08/22 | 2,452 | 2,507 | 2,440 | 2,458 | 43,700 |
2017/08/21 | 2,476 | 2,497 | 2,437 | 2,454 | 49,900 |
2017/08/18 | 2,531 | 2,540 | 2,484 | 2,484 | 54,600 |
2017/08/17 | 2,600 | 2,635 | 2,550 | 2,563 | 52,300 |
2017/08/16 | 2,613 | 2,623 | 2,557 | 2,559 | 23,900 |
2017/08/15 | 2,617 | 2,638 | 2,600 | 2,608 | 33,700 |
2017/08/14 | 2,541 | 2,604 | 2,520 | 2,567 | 72,800 |
2017/08/10 | 2,522 | 2,606 | 2,518 | 2,580 | 34,100 |
2017/08/09 | 2,598 | 2,598 | 2,536 | 2,552 | 36,500 |
2017/08/08 | 2,660 | 2,669 | 2,601 | 2,602 | 32,900 |
2017/08/07 | 2,600 | 2,665 | 2,600 | 2,660 | 98,900 |
2017/08/04 | 2,587 | 2,632 | 2,571 | 2,598 | 67,800 |
2017/08/03 | 2,552 | 2,609 | 2,551 | 2,578 | 50,200 |
2017/08/02 | 2,623 | 2,657 | 2,572 | 2,575 | 64,500 |
2017/08/01 | 2,790 | 2,797 | 2,580 | 2,623 | 123,800 |
2017/07/31 | 2,710 | 2,880 | 2,710 | 2,768 | 182,400 |
2017/07/28 | 2,698 | 2,699 | 2,642 | 2,666 | 47,300 |
2017/07/27 | 2,686 | 2,725 | 2,686 | 2,698 | 40,400 |
2017/07/26 | 2,735 | 2,740 | 2,658 | 2,683 | 37,000 |
2017/07/25 | 2,731 | 2,736 | 2,683 | 2,728 | 52,100 |
2017/07/24 | 2,733 | 2,747 | 2,702 | 2,737 | 43,600 |
2017/07/21 | 2,764 | 2,775 | 2,716 | 2,740 | 52,500 |
2017/07/20 | 2,721 | 2,799 | 2,721 | 2,775 | 52,100 |
2017/07/19 | 2,690 | 2,742 | 2,687 | 2,716 | 50,400 |
2017/07/18 | 2,702 | 2,714 | 2,642 | 2,695 | 72,300 |
2017/07/14 | 2,679 | 2,729 | 2,669 | 2,713 | 63,700 |
2017/07/13 | 2,700 | 2,700 | 2,629 | 2,647 | 43,500 |
2017/07/12 | 2,685 | 2,685 | 2,620 | 2,674 | 84,100 |
2017/07/11 | 2,560 | 2,658 | 2,549 | 2,658 | 90,700 |
2017/07/10 | 2,505 | 2,560 | 2,499 | 2,540 | 38,200 |
2017/07/07 | 2,560 | 2,560 | 2,503 | 2,505 | 67,100 |
2017/07/06 | 2,551 | 2,597 | 2,545 | 2,564 | 48,300 |
2017/07/05 | 2,512 | 2,573 | 2,488 | 2,571 | 81,200 |
2017/07/04 | 2,527 | 2,533 | 2,475 | 2,515 | 94,800 |
2017/07/03 | 2,633 | 2,633 | 2,522 | 2,536 | 101,000 |
2017/06/30 | 2,623 | 2,645 | 2,580 | 2,634 | 47,400 |
2017/06/29 | 2,668 | 2,700 | 2,642 | 2,652 | 44,500 |
2017/06/28 | 2,700 | 2,727 | 2,647 | 2,657 | 81,900 |
2017/06/27 | 2,715 | 2,725 | 2,618 | 2,666 | 100,400 |
2017/06/26 | 2,600 | 2,710 | 2,582 | 2,710 | 74,700 |
2017/06/23 | 2,550 | 2,626 | 2,550 | 2,590 | 81,400 |
2017/06/22 | 2,559 | 2,565 | 2,522 | 2,536 | 56,300 |
2017/06/21 | 2,532 | 2,576 | 2,529 | 2,563 | 74,700 |
2017/06/20 | 2,480 | 2,564 | 2,455 | 2,561 | 162,900 |
2017/06/19 | 2,400 | 2,460 | 2,399 | 2,460 | 105,200 |
2017/06/16 | 2,400 | 2,444 | 2,352 | 2,426 | 85,900 |
2017/06/15 | 2,330 | 2,399 | 2,326 | 2,391 | 66,500 |
2017/06/14 | 2,322 | 2,342 | 2,301 | 2,337 | 46,500 |
2017/06/13 | 2,283 | 2,333 | 2,283 | 2,327 | 40,900 |
2017/06/12 | 2,338 | 2,338 | 2,276 | 2,321 | 78,800 |
2017/06/09 | 2,378 | 2,392 | 2,354 | 2,372 | 69,700 |
2017/06/08 | 2,378 | 2,430 | 2,363 | 2,384 | 67,100 |
2017/06/07 | 2,412 | 2,412 | 2,345 | 2,378 | 61,100 |
2017/06/06 | 2,400 | 2,425 | 2,345 | 2,410 | 76,300 |
2017/06/05 | 2,288 | 2,390 | 2,287 | 2,380 | 74,200 |
2017/06/02 | 2,450 | 2,450 | 2,272 | 2,288 | 140,400 |
2017/06/01 | 2,412 | 2,469 | 2,376 | 2,428 | 97,600 |
2017/05/31 | 2,330 | 2,412 | 2,307 | 2,385 | 86,200 |
2017/05/30 | 2,339 | 2,345 | 2,284 | 2,298 | 58,000 |
2017/05/29 | 2,260 | 2,329 | 2,260 | 2,312 | 60,900 |
2017/05/26 | 2,200 | 2,284 | 2,189 | 2,252 | 73,200 |
2017/05/25 | 2,236 | 2,275 | 2,173 | 2,177 | 89,300 |
2017/05/24 | 2,130 | 2,234 | 2,116 | 2,233 | 103,200 |
2017/05/23 | 2,065 | 2,105 | 2,054 | 2,092 | 60,600 |
2017/05/22 | 2,006 | 2,059 | 2,006 | 2,053 | 40,100 |
2017/05/19 | 1,985 | 2,006 | 1,980 | 2,002 | 37,500 |
2017/05/18 | 2,008 | 2,017 | 1,969 | 1,970 | 41,300 |
2017/05/17 | 1,992 | 2,045 | 1,983 | 2,042 | 43,600 |
2017/05/16 | 2,030 | 2,073 | 2,004 | 2,011 | 38,100 |
2017/05/15 | 2,028 | 2,030 | 2,003 | 2,029 | 28,700 |
2017/05/12 | 2,040 | 2,090 | 2,020 | 2,028 | 73,800 |
2017/05/11 | 1,994 | 2,049 | 1,980 | 2,039 | 70,600 |
2017/05/10 | 1,951 | 2,000 | 1,951 | 1,976 | 71,700 |
2017/05/09 | 1,880 | 1,940 | 1,880 | 1,939 | 87,300 |
2017/05/08 | 1,819 | 1,899 | 1,813 | 1,880 | 100,800 |
2017/05/02 | 1,840 | 1,844 | 1,784 | 1,790 | 60,800 |
2017/05/01 | 1,800 | 1,879 | 1,800 | 1,829 | 138,200 |
2017/04/28 | 1,777 | 1,800 | 1,774 | 1,774 | 26,200 |
2017/04/27 | 1,758 | 1,778 | 1,758 | 1,776 | 26,200 |
2017/04/26 | 1,750 | 1,762 | 1,742 | 1,749 | 19,100 |
2017/04/25 | 1,734 | 1,744 | 1,721 | 1,737 | 13,200 |
2017/04/24 | 1,740 | 1,742 | 1,718 | 1,721 | 17,100 |
2017/04/21 | 1,698 | 1,733 | 1,690 | 1,719 | 17,600 |
2017/04/20 | 1,694 | 1,704 | 1,692 | 1,698 | 10,300 |
2017/04/19 | 1,689 | 1,717 | 1,689 | 1,694 | 15,400 |
2017/04/18 | 1,698 | 1,706 | 1,687 | 1,689 | 14,800 |
2017/04/17 | 1,670 | 1,707 | 1,670 | 1,690 | 17,800 |
2017/04/14 | 1,698 | 1,710 | 1,675 | 1,685 | 18,600 |
2017/04/13 | 1,693 | 1,716 | 1,681 | 1,708 | 19,900 |
2017/04/12 | 1,728 | 1,728 | 1,708 | 1,708 | 16,500 |
2017/04/11 | 1,770 | 1,770 | 1,724 | 1,744 | 26,400 |
2017/04/10 | 1,775 | 1,805 | 1,770 | 1,770 | 18,800 |
2017/04/07 | 1,782 | 1,803 | 1,778 | 1,788 | 29,000 |
2017/04/06 | 1,806 | 1,815 | 1,782 | 1,782 | 36,500 |
2017/04/05 | 1,800 | 1,825 | 1,800 | 1,806 | 18,500 |
2017/04/04 | 1,815 | 1,823 | 1,803 | 1,804 | 22,300 |
2017/04/03 | 1,805 | 1,837 | 1,805 | 1,825 | 21,500 |
2017/03/31 | 1,830 | 1,845 | 1,809 | 1,809 | 38,000 |
2017/03/30 | 1,841 | 1,850 | 1,832 | 1,840 | 22,600 |
2017/03/29 | 1,850 | 1,855 | 1,840 | 1,854 | 23,500 |
2017/03/28 | 1,882 | 1,887 | 1,858 | 1,877 | 58,300 |
2017/03/27 | 1,888 | 1,900 | 1,879 | 1,882 | 32,600 |
2017/03/24 | 1,840 | 1,886 | 1,833 | 1,881 | 39,700 |
2017/03/23 | 1,830 | 1,840 | 1,815 | 1,833 | 19,000 |
2017/03/22 | 1,805 | 1,835 | 1,805 | 1,830 | 23,800 |
2017/03/21 | 1,798 | 1,840 | 1,798 | 1,838 | 40,000 |
2017/03/17 | 1,787 | 1,816 | 1,787 | 1,810 | 27,000 |
2017/03/16 | 1,798 | 1,803 | 1,786 | 1,802 | 17,900 |
2017/03/15 | 1,824 | 1,824 | 1,800 | 1,800 | 16,500 |
2017/03/14 | 1,812 | 1,824 | 1,806 | 1,822 | 29,800 |
2017/03/13 | 1,800 | 1,816 | 1,800 | 1,812 | 17,700 |
2017/03/10 | 1,797 | 1,818 | 1,797 | 1,809 | 50,300 |
2017/03/09 | 1,777 | 1,785 | 1,770 | 1,785 | 17,500 |
2017/03/08 | 1,761 | 1,780 | 1,754 | 1,779 | 15,200 |
2017/03/07 | 1,760 | 1,779 | 1,754 | 1,777 | 16,800 |
2017/03/06 | 1,750 | 1,767 | 1,750 | 1,764 | 14,200 |
2017/03/03 | 1,760 | 1,773 | 1,751 | 1,756 | 12,700 |
2017/03/02 | 1,768 | 1,768 | 1,745 | 1,763 | 15,100 |
2017/03/01 | 1,741 | 1,763 | 1,726 | 1,754 | 12,900 |
2017/02/28 | 1,750 | 1,770 | 1,744 | 1,745 | 11,700 |
2017/02/27 | 1,764 | 1,764 | 1,736 | 1,750 | 16,500 |
2017/02/24 | 1,789 | 1,794 | 1,769 | 1,770 | 22,400 |
2017/02/23 | 1,759 | 1,788 | 1,759 | 1,781 | 40,000 |
2017/02/22 | 1,735 | 1,759 | 1,734 | 1,759 | 18,300 |
2017/02/21 | 1,732 | 1,741 | 1,732 | 1,737 | 19,400 |
2017/02/20 | 1,735 | 1,739 | 1,711 | 1,732 | 25,400 |
2017/02/17 | 1,726 | 1,762 | 1,708 | 1,753 | 33,900 |
2017/02/16 | 1,767 | 1,774 | 1,736 | 1,738 | 48,100 |
2017/02/15 | 1,793 | 1,800 | 1,787 | 1,790 | 28,800 |
2017/02/14 | 1,753 | 1,790 | 1,741 | 1,781 | 34,500 |
2017/02/13 | 1,759 | 1,779 | 1,735 | 1,753 | 31,800 |
2017/02/10 | 1,754 | 1,770 | 1,753 | 1,760 | 31,000 |
2017/02/09 | 1,779 | 1,779 | 1,740 | 1,754 | 28,200 |
2017/02/08 | 1,790 | 1,794 | 1,770 | 1,789 | 21,600 |
2017/02/07 | 1,811 | 1,820 | 1,786 | 1,793 | 38,300 |
2017/02/06 | 1,775 | 1,816 | 1,774 | 1,809 | 55,800 |
2017/02/03 | 1,740 | 1,770 | 1,728 | 1,761 | 29,000 |
2017/02/02 | 1,765 | 1,775 | 1,726 | 1,730 | 26,500 |
2017/02/01 | 1,730 | 1,769 | 1,692 | 1,759 | 58,000 |
2017/01/31 | 1,780 | 1,800 | 1,766 | 1,771 | 64,700 |
2017/01/30 | 1,737 | 1,780 | 1,721 | 1,780 | 42,100 |
2017/01/27 | 1,713 | 1,740 | 1,710 | 1,737 | 23,600 |
2017/01/26 | 1,720 | 1,730 | 1,702 | 1,713 | 18,800 |
2017/01/25 | 1,719 | 1,733 | 1,692 | 1,707 | 32,600 |
2017/01/24 | 1,660 | 1,700 | 1,653 | 1,700 | 29,900 |
2017/01/23 | 1,680 | 1,680 | 1,652 | 1,670 | 22,200 |
2017/01/20 | 1,680 | 1,697 | 1,660 | 1,691 | 19,400 |
2017/01/19 | 1,690 | 1,723 | 1,690 | 1,695 | 21,600 |
2017/01/18 | 1,680 | 1,685 | 1,657 | 1,676 | 21,300 |
2017/01/17 | 1,678 | 1,709 | 1,642 | 1,702 | 35,700 |
2017/01/16 | 1,716 | 1,750 | 1,678 | 1,683 | 63,500 |
2017/01/13 | 1,650 | 1,705 | 1,649 | 1,705 | 71,200 |
2017/01/12 | 1,627 | 1,650 | 1,603 | 1,649 | 41,200 |
2017/01/11 | 1,601 | 1,623 | 1,592 | 1,623 | 25,200 |
2017/01/10 | 1,618 | 1,626 | 1,603 | 1,607 | 15,900 |
2017/01/06 | 1,590 | 1,612 | 1,586 | 1,611 | 49,100 |
2017/01/05 | 1,571 | 1,596 | 1,548 | 1,587 | 43,200 |
2017/01/04 | 1,537 | 1,572 | 1,516 | 1,572 | 42,300 |