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
2018/12/28 1,849 1,883 1,836 1,858 16,000
2018/12/27 1,806 1,874 1,800 1,865 31,000
2018/12/26 1,646 1,740 1,646 1,727 35,700
2018/12/25 1,723 1,723 1,645 1,651 53,600
2018/12/21 1,843 1,848 1,755 1,775 53,700
2018/12/20 1,900 1,933 1,871 1,874 45,800
2018/12/19 1,925 1,949 1,911 1,933 21,600
2018/12/18 1,965 1,991 1,927 1,935 32,700
2018/12/17 1,991 2,024 1,985 2,015 30,900
2018/12/14 2,050 2,060 1,995 2,007 42,200
2018/12/13 2,036 2,070 2,012 2,050 24,600
2018/12/12 2,033 2,077 2,024 2,036 34,100
2018/12/11 2,145 2,145 2,017 2,020 51,800
2018/12/10 2,075 2,201 2,065 2,174 74,900
2018/12/07 2,220 2,220 2,100 2,116 52,800
2018/12/06 2,150 2,241 2,121 2,217 103,400
2018/12/05 2,162 2,203 2,141 2,158 40,900
2018/12/04 2,178 2,230 2,163 2,206 85,500
2018/12/03 2,185 2,198 2,160 2,171 29,400
2018/11/30 2,156 2,210 2,156 2,182 64,300
2018/11/29 2,175 2,180 2,124 2,150 24,900
2018/11/28 2,136 2,153 2,106 2,152 48,900
2018/11/27 2,183 2,183 2,125 2,149 26,500
2018/11/26 2,188 2,206 2,141 2,155 29,100
2018/11/22 2,150 2,218 2,148 2,208 66,600
2018/11/21 2,073 2,137 2,066 2,134 31,200
2018/11/20 2,103 2,125 2,072 2,115 33,200
2018/11/19 2,167 2,174 2,121 2,129 18,300
2018/11/16 2,222 2,229 2,161 2,162 34,900
2018/11/15 2,160 2,250 2,157 2,243 132,700
2018/11/14 2,093 2,196 2,093 2,170 142,200
2018/11/13 2,100 2,101 2,053 2,061 33,300
2018/11/12 2,088 2,157 2,075 2,140 80,100
2018/11/09 2,067 2,100 2,035 2,089 58,200
2018/11/08 2,015 2,085 2,003 2,074 94,600
2018/11/07 2,054 2,109 1,985 1,997 103,900
2018/11/06 2,067 2,131 2,053 2,104 84,300
2018/11/05 2,055 2,088 2,018 2,058 39,100
2018/11/02 1,988 2,082 1,985 2,070 162,000
2018/11/01 2,000 2,035 1,991 2,000 113,400
2018/10/31 2,038 2,042 1,970 2,000 106,000
2018/10/30 1,860 2,026 1,858 2,026 186,000
2018/10/29 1,848 1,943 1,848 1,918 148,700
2018/10/26 1,773 1,863 1,773 1,849 176,700
2018/10/25 1,811 1,817 1,740 1,749 336,300
2018/10/24 1,910 1,950 1,900 1,942 47,500
2018/10/23 1,926 1,943 1,903 1,909 49,800
2018/10/22 1,900 1,952 1,884 1,942 30,800
2018/10/19 1,902 1,921 1,888 1,915 52,600
2018/10/18 1,950 1,966 1,926 1,927 45,100
2018/10/17 1,955 1,989 1,943 1,950 77,300
2018/10/16 1,929 1,939 1,893 1,915 54,800
2018/10/15 2,000 2,000 1,935 1,935 64,100
2018/10/12 1,986 2,020 1,986 2,003 48,800
2018/10/11 1,990 2,011 1,954 1,994 106,800
2018/10/10 2,080 2,090 2,045 2,050 127,900
2018/10/09 2,087 2,106 2,061 2,080 91,500
2018/10/05 2,109 2,109 2,052 2,085 84,400
2018/10/04 2,199 2,199 2,034 2,109 151,200
2018/10/03 2,181 2,207 2,167 2,168 79,200
2018/10/02 2,193 2,209 2,175 2,175 87,400
2018/10/01 2,119 2,175 2,118 2,166 55,200
2018/09/28 2,141 2,161 2,104 2,110 58,900
2018/09/27 2,144 2,195 2,110 2,114 98,700
2018/09/26 2,110 2,159 2,109 2,153 61,600
2018/09/25 2,106 2,146 2,088 2,136 122,400
2018/09/21 2,091 2,134 2,085 2,102 104,000
2018/09/20 2,098 2,098 2,060 2,077 39,400
2018/09/19 2,044 2,092 2,033 2,079 66,200
2018/09/18 1,985 2,036 1,962 2,035 63,900
2018/09/14 2,000 2,025 1,979 1,981 81,900
2018/09/13 1,943 2,001 1,943 1,985 60,900
2018/09/12 1,979 1,979 1,923 1,944 82,700
2018/09/11 1,967 2,018 1,955 1,961 49,900
2018/09/10 1,960 1,974 1,950 1,967 39,500
2018/09/07 1,986 1,986 1,949 1,960 48,000
2018/09/06 2,029 2,029 1,982 1,989 52,800
2018/09/05 2,050 2,058 2,009 2,032 56,800
2018/09/04 2,000 2,037 1,984 2,028 52,000
2018/09/03 2,058 2,064 1,991 2,006 64,600
2018/08/31 2,045 2,064 2,024 2,046 61,800
2018/08/30 2,107 2,117 2,042 2,055 129,300
2018/08/29 2,050 2,107 2,050 2,105 59,900
2018/08/28 2,100 2,101 2,045 2,056 60,000
2018/08/27 2,013 2,120 2,013 2,097 116,400
2018/08/24 2,022 2,040 1,988 2,011 61,700
2018/08/23 1,954 2,017 1,954 2,015 76,200
2018/08/22 1,944 1,958 1,915 1,945 128,800
2018/08/21 1,962 1,982 1,940 1,969 87,700
2018/08/20 2,019 2,032 1,961 1,971 116,000
2018/08/17 2,020 2,027 1,988 2,021 71,300
2018/08/16 2,021 2,021 1,974 1,989 161,400
2018/08/15 2,122 2,135 2,036 2,048 107,400
2018/08/14 2,100 2,122 2,069 2,122 123,000
2018/08/13 2,121 2,138 2,042 2,075 206,000
2018/08/10 2,227 2,259 2,176 2,185 150,400
2018/08/09 2,185 2,242 2,157 2,233 156,100
2018/08/08 2,135 2,203 2,135 2,185 123,800
2018/08/07 2,140 2,165 2,115 2,133 99,000
2018/08/06 2,177 2,177 2,113 2,120 159,000
2018/08/03 2,244 2,255 2,178 2,179 174,500
2018/08/02 2,282 2,287 2,199 2,225 305,300
2018/08/01 2,257 2,303 2,256 2,264 311,700
2018/07/31 2,570 2,574 2,241 2,252 842,600
2018/07/30 3,060 3,070 2,490 2,570 526,300
2018/07/27 3,005 3,065 2,997 3,045 41,900
2018/07/26 2,950 3,035 2,950 3,030 51,500
2018/07/25 2,961 2,965 2,928 2,947 45,800
2018/07/24 3,080 3,095 2,921 2,966 118,400
2018/07/23 3,005 3,095 2,984 3,085 55,800
2018/07/20 3,030 3,100 2,994 3,030 45,000
2018/07/19 3,075 3,075 3,000 3,030 62,600
2018/07/18 3,235 3,275 3,100 3,110 71,700
2018/07/17 3,050 3,215 3,050 3,205 99,500
2018/07/13 2,935 3,040 2,935 3,030 68,800
2018/07/12 2,916 2,943 2,882 2,934 39,300
2018/07/11 2,850 2,928 2,830 2,912 60,200
2018/07/10 2,937 2,937 2,832 2,850 71,500
2018/07/09 2,854 2,960 2,815 2,947 59,900
2018/07/06 3,000 3,000 2,837 2,873 149,300
2018/07/05 3,075 3,100 2,940 2,958 164,900
2018/07/04 3,005 3,195 2,982 3,185 107,700
2018/07/03 3,095 3,115 3,015 3,030 73,500
2018/07/02 3,280 3,295 3,035 3,065 169,200
2018/06/29 3,400 3,445 3,200 3,315 144,400
2018/06/28 3,140 3,305 3,130 3,290 121,200
2018/06/27 3,095 3,215 3,070 3,170 92,600
2018/06/26 3,110 3,145 3,050 3,055 75,700
2018/06/25 3,180 3,180 3,115 3,135 81,100
2018/06/22 3,040 3,140 3,040 3,130 130,900
2018/06/21 3,030 3,085 3,025 3,060 45,900
2018/06/20 3,010 3,085 2,995 3,050 74,400
2018/06/19 3,095 3,095 2,955 2,976 106,300
2018/06/18 3,040 3,080 3,000 3,060 108,200
2018/06/15 2,980 3,040 2,978 3,020 105,600
2018/06/14 2,916 2,969 2,883 2,947 97,700
2018/06/13 2,870 2,906 2,846 2,892 65,100
2018/06/12 2,830 2,871 2,830 2,868 64,500
2018/06/11 2,815 2,828 2,770 2,812 37,400
2018/06/08 2,790 2,825 2,783 2,820 55,600
2018/06/07 2,750 2,809 2,725 2,805 68,000
2018/06/06 2,751 2,751 2,694 2,732 65,100
2018/06/05 2,738 2,778 2,705 2,771 39,800
2018/06/04 2,730 2,780 2,730 2,759 42,800
2018/06/01 2,669 2,726 2,638 2,709 42,300
2018/05/31 2,676 2,715 2,661 2,677 42,900
2018/05/30 2,650 2,692 2,650 2,660 33,700
2018/05/29 2,670 2,711 2,658 2,703 26,400
2018/05/28 2,741 2,758 2,670 2,679 71,000
2018/05/25 2,763 2,828 2,739 2,777 58,000
2018/05/24 2,770 2,835 2,734 2,759 57,100
2018/05/23 2,756 2,822 2,743 2,772 92,100
2018/05/22 2,728 2,757 2,702 2,756 72,000
2018/05/21 2,684 2,728 2,684 2,719 91,300
2018/05/18 2,591 2,645 2,591 2,634 48,600
2018/05/17 2,608 2,630 2,577 2,589 53,600
2018/05/16 2,622 2,649 2,598 2,608 31,400
2018/05/15 2,604 2,644 2,598 2,638 30,200
2018/05/14 2,650 2,672 2,590 2,604 67,200
2018/05/11 2,684 2,732 2,639 2,664 52,600
2018/05/10 2,761 2,761 2,670 2,679 57,400
2018/05/09 2,651 2,763 2,650 2,751 122,400
2018/05/08 2,667 2,686 2,623 2,669 65,100
2018/05/07 2,650 2,670 2,550 2,660 82,500
2018/05/02 2,551 2,692 2,542 2,659 208,900
2018/05/01 2,436 2,588 2,413 2,551 230,700
2018/04/27 2,445 2,445 2,404 2,439 35,500
2018/04/26 2,429 2,445 2,406 2,436 48,100
2018/04/25 2,417 2,434 2,404 2,424 34,800
2018/04/24 2,398 2,428 2,391 2,417 25,100
2018/04/23 2,406 2,406 2,361 2,402 16,800
2018/04/20 2,383 2,418 2,380 2,389 19,500
2018/04/19 2,430 2,433 2,374 2,393 58,800
2018/04/18 2,434 2,436 2,399 2,420 32,300
2018/04/17 2,433 2,438 2,388 2,419 19,900
2018/04/16 2,399 2,428 2,395 2,422 35,000
2018/04/13 2,384 2,402 2,334 2,392 44,700
2018/04/12 2,351 2,385 2,342 2,381 44,600
2018/04/11 2,413 2,413 2,285 2,315 70,300
2018/04/10 2,335 2,425 2,308 2,398 88,000
2018/04/09 2,301 2,353 2,288 2,335 56,400
2018/04/06 2,291 2,343 2,280 2,322 81,000
2018/04/05 2,311 2,311 2,262 2,266 40,700
2018/04/04 2,308 2,320 2,282 2,311 47,000
2018/04/03 2,231 2,308 2,226 2,295 33,000
2018/04/02 2,308 2,315 2,253 2,253 29,900
2018/03/30 2,290 2,293 2,271 2,286 20,800
2018/03/29 2,280 2,282 2,234 2,262 28,400
2018/03/28 2,188 2,262 2,186 2,257 36,800
2018/03/27 2,168 2,244 2,168 2,243 72,300
2018/03/26 2,141 2,155 2,077 2,149 74,500
2018/03/23 2,230 2,236 2,164 2,170 60,500
2018/03/22 2,240 2,282 2,238 2,267 38,000
2018/03/20 2,277 2,277 2,232 2,250 35,900
2018/03/19 2,304 2,307 2,262 2,280 31,900
2018/03/16 2,314 2,327 2,295 2,320 28,500
2018/03/15 2,305 2,334 2,296 2,314 20,700
2018/03/14 2,312 2,337 2,309 2,327 32,300
2018/03/13 2,266 2,333 2,266 2,328 43,700
2018/03/12 2,266 2,289 2,245 2,266 41,700
2018/03/09 2,256 2,309 2,245 2,263 56,900
2018/03/08 2,342 2,348 2,256 2,261 80,600
2018/03/07 2,362 2,386 2,315 2,321 65,300
2018/03/06 2,330 2,394 2,315 2,372 74,200
2018/03/05 2,287 2,342 2,277 2,298 60,200
2018/03/02 2,262 2,311 2,241 2,301 60,200
2018/03/01 2,340 2,340 2,302 2,306 56,200
2018/02/28 2,316 2,350 2,314 2,335 46,500
2018/02/27 2,352 2,362 2,302 2,307 90,600
2018/02/26 2,345 2,352 2,309 2,336 47,500
2018/02/23 2,363 2,372 2,311 2,322 69,600
2018/02/22 2,378 2,380 2,281 2,363 139,400
2018/02/21 2,253 2,375 2,224 2,366 189,000
2018/02/20 2,250 2,254 2,181 2,219 156,700
2018/02/19 2,117 2,283 2,117 2,219 338,400
2018/02/16 2,058 2,070 2,024 2,039 122,500
2018/02/15 2,106 2,119 2,046 2,053 147,000
2018/02/14 2,077 2,128 2,055 2,101 88,300
2018/02/13 2,156 2,160 2,062 2,074 166,900
2018/02/09 2,103 2,150 2,101 2,137 129,800
2018/02/08 2,245 2,245 2,193 2,196 100,200
2018/02/07 2,340 2,351 2,222 2,222 93,400
2018/02/06 2,286 2,286 2,172 2,233 122,300
2018/02/05 2,434 2,434 2,401 2,406 88,300
2018/02/02 2,509 2,515 2,470 2,489 69,900
2018/02/01 2,525 2,554 2,487 2,507 156,900
2018/01/31 2,765 2,771 2,478 2,487 277,200
2018/01/30 2,807 2,826 2,756 2,756 39,600
2018/01/29 2,804 2,830 2,786 2,803 24,200
2018/01/26 2,815 2,834 2,785 2,794 25,900
2018/01/25 2,830 2,834 2,798 2,813 30,600
2018/01/24 2,826 2,846 2,801 2,826 20,500
2018/01/23 2,831 2,872 2,825 2,845 24,600
2018/01/22 2,812 2,851 2,812 2,829 28,900
2018/01/19 2,834 2,881 2,808 2,812 38,800
2018/01/18 2,898 2,927 2,811 2,813 59,600
2018/01/17 2,881 2,922 2,840 2,898 73,100
2018/01/16 2,843 2,889 2,834 2,881 48,400
2018/01/15 2,879 2,879 2,820 2,861 46,000
2018/01/12 2,845 2,876 2,791 2,852 96,100
2018/01/11 2,780 2,853 2,759 2,845 96,100
2018/01/10 2,800 2,800 2,750 2,777 80,700
2018/01/09 2,733 2,736 2,700 2,723 51,400
2018/01/05 2,730 2,749 2,710 2,733 34,100
2018/01/04 2,739 2,755 2,700 2,722 73,900

このページの先頭へ