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
2020/12/30 1,940 1,963 1,923 1,957 25,200
2020/12/29 1,948 1,952 1,942 1,947 22,900
2020/12/28 1,944 1,959 1,940 1,948 20,100
2020/12/25 1,950 1,952 1,935 1,945 10,400
2020/12/24 1,971 1,971 1,951 1,957 11,600
2020/12/23 1,965 1,981 1,954 1,959 14,400
2020/12/22 1,968 1,976 1,943 1,960 26,200
2020/12/21 2,001 2,005 1,968 1,977 21,600
2020/12/18 2,021 2,028 1,995 2,001 22,400
2020/12/17 2,012 2,026 1,993 2,021 26,500
2020/12/16 2,029 2,040 2,002 2,012 19,100
2020/12/15 1,985 2,056 1,985 2,029 29,100
2020/12/14 1,982 2,016 1,974 1,997 28,500
2020/12/11 1,958 1,979 1,952 1,974 26,500
2020/12/10 1,956 1,969 1,937 1,967 18,700
2020/12/09 1,955 1,966 1,950 1,961 19,600
2020/12/08 1,968 1,968 1,939 1,949 22,000
2020/12/07 1,992 2,000 1,969 1,974 32,400
2020/12/04 1,987 1,987 1,953 1,980 23,900
2020/12/03 1,985 2,002 1,971 1,971 50,100
2020/12/02 2,086 2,098 2,018 2,025 40,000
2020/12/01 2,037 2,076 2,018 2,061 49,300
2020/11/30 2,050 2,050 2,028 2,037 42,000
2020/11/27 2,000 2,024 1,987 2,020 33,500
2020/11/26 1,981 2,012 1,980 1,996 26,800
2020/11/25 1,975 2,011 1,962 1,978 37,600
2020/11/24 1,961 1,978 1,949 1,961 40,200
2020/11/20 1,917 1,961 1,912 1,960 48,100
2020/11/19 1,919 1,938 1,908 1,931 43,200
2020/11/18 1,978 1,979 1,918 1,918 45,600
2020/11/17 2,017 2,017 1,975 1,979 27,000
2020/11/16 2,010 2,016 1,991 2,003 31,600
2020/11/13 2,042 2,042 1,993 1,998 22,900
2020/11/12 2,037 2,064 2,026 2,053 25,200
2020/11/11 2,048 2,050 2,020 2,037 29,400
2020/11/10 2,021 2,051 1,991 2,007 41,500
2020/11/09 2,044 2,062 2,015 2,059 38,000
2020/11/06 2,004 2,008 1,972 2,000 35,200
2020/11/05 2,018 2,018 1,970 1,996 49,800
2020/11/04 1,998 2,024 1,983 2,008 28,700
2020/11/02 1,986 2,012 1,958 1,998 32,800
2020/10/30 2,026 2,034 1,986 1,995 24,400
2020/10/29 1,972 2,079 1,972 2,039 50,700
2020/10/28 1,972 2,023 1,958 2,015 44,600
2020/10/27 1,937 2,024 1,923 2,012 80,100
2020/10/26 1,946 1,978 1,929 1,955 63,800
2020/10/23 1,929 1,963 1,893 1,916 153,300
2020/10/22 2,102 2,102 2,034 2,044 30,600
2020/10/21 2,137 2,150 2,106 2,108 35,800
2020/10/20 2,129 2,144 2,093 2,130 47,100
2020/10/19 2,107 2,127 2,082 2,095 42,900
2020/10/16 2,128 2,128 2,059 2,064 29,800
2020/10/15 2,172 2,172 2,124 2,128 27,000
2020/10/14 2,142 2,190 2,142 2,182 22,100
2020/10/13 2,216 2,216 2,142 2,146 28,000
2020/10/12 2,191 2,226 2,168 2,185 31,000
2020/10/09 2,173 2,185 2,131 2,171 38,100
2020/10/08 2,174 2,216 2,163 2,173 36,500
2020/10/07 2,174 2,180 2,141 2,164 35,900
2020/10/06 2,237 2,255 2,180 2,195 39,800
2020/10/05 2,196 2,235 2,187 2,192 55,500
2020/10/02 2,268 2,268 2,169 2,178 31,700
2020/09/30 2,345 2,345 2,264 2,264 51,000
2020/09/29 2,321 2,373 2,253 2,355 90,200
2020/09/28 2,275 2,350 2,266 2,345 124,700
2020/09/25 2,223 2,279 2,200 2,266 81,800
2020/09/24 2,175 2,222 2,175 2,208 57,400
2020/09/23 2,175 2,181 2,149 2,165 42,300
2020/09/18 2,147 2,184 2,130 2,175 40,300
2020/09/17 2,135 2,154 2,085 2,154 38,300
2020/09/16 2,146 2,166 2,122 2,135 30,900
2020/09/15 2,081 2,152 2,038 2,149 47,700
2020/09/14 2,144 2,150 2,097 2,111 40,200
2020/09/11 2,162 2,167 2,117 2,135 48,300
2020/09/10 2,099 2,170 2,099 2,147 49,400
2020/09/09 2,067 2,110 2,060 2,087 37,700
2020/09/08 2,062 2,096 2,060 2,096 21,600
2020/09/07 2,046 2,086 2,032 2,041 20,500
2020/09/04 2,045 2,058 2,020 2,045 26,600
2020/09/03 2,109 2,109 2,069 2,073 17,500
2020/09/02 2,005 2,109 2,005 2,109 32,200
2020/09/01 2,034 2,100 1,992 2,001 50,300
2020/08/31 2,045 2,080 2,029 2,034 47,000
2020/08/28 2,065 2,098 2,023 2,059 53,600
2020/08/27 2,114 2,114 2,051 2,069 44,400
2020/08/26 2,168 2,168 2,114 2,136 17,400
2020/08/25 2,166 2,185 2,156 2,168 26,100
2020/08/24 2,070 2,164 2,032 2,164 60,700
2020/08/21 2,097 2,097 2,049 2,049 16,400
2020/08/20 2,095 2,099 2,069 2,086 21,300
2020/08/19 2,120 2,120 2,093 2,098 25,900
2020/08/18 2,062 2,129 2,050 2,127 58,300
2020/08/17 2,060 2,078 2,041 2,067 17,700
2020/08/14 2,051 2,087 2,042 2,073 36,400
2020/08/13 2,039 2,069 2,021 2,051 44,400
2020/08/12 1,992 2,038 1,975 2,038 36,600
2020/08/11 2,018 2,036 1,989 2,001 61,300
2020/08/07 2,050 2,050 1,985 2,018 40,100
2020/08/06 1,990 2,073 1,990 2,068 50,800
2020/08/05 1,981 2,025 1,975 2,018 29,200
2020/08/04 2,042 2,050 1,996 2,013 37,200
2020/08/03 2,076 2,076 2,023 2,057 51,900
2020/07/31 1,968 2,052 1,957 2,045 76,000
2020/07/30 2,019 2,074 1,999 2,007 120,200
2020/07/29 1,839 2,094 1,819 2,060 403,600
2020/07/28 1,845 1,858 1,825 1,839 33,600
2020/07/27 1,781 1,850 1,781 1,850 42,500
2020/07/22 1,812 1,849 1,792 1,792 29,600
2020/07/21 1,775 1,852 1,772 1,845 65,100
2020/07/20 1,740 1,779 1,730 1,779 35,500
2020/07/17 1,711 1,730 1,704 1,727 18,200
2020/07/16 1,711 1,711 1,685 1,696 10,900
2020/07/15 1,659 1,713 1,659 1,711 38,200
2020/07/14 1,685 1,695 1,649 1,656 22,500
2020/07/13 1,685 1,700 1,678 1,694 20,500
2020/07/10 1,675 1,709 1,650 1,652 20,700
2020/07/09 1,668 1,693 1,652 1,680 16,100
2020/07/08 1,697 1,704 1,666 1,666 17,300
2020/07/07 1,694 1,702 1,682 1,698 15,700
2020/07/06 1,714 1,714 1,687 1,694 14,600
2020/07/03 1,695 1,712 1,695 1,712 17,300
2020/07/02 1,693 1,712 1,677 1,691 21,900
2020/07/01 1,724 1,724 1,675 1,677 27,000
2020/06/30 1,726 1,739 1,705 1,719 23,600
2020/06/29 1,707 1,707 1,675 1,696 21,300
2020/06/26 1,699 1,728 1,699 1,728 17,600
2020/06/25 1,691 1,712 1,687 1,698 16,000
2020/06/24 1,718 1,718 1,690 1,701 15,700
2020/06/23 1,709 1,726 1,697 1,718 15,600
2020/06/22 1,732 1,734 1,708 1,708 14,400
2020/06/19 1,729 1,732 1,705 1,732 28,000
2020/06/18 1,729 1,729 1,704 1,728 17,200
2020/06/17 1,688 1,729 1,675 1,726 38,800
2020/06/16 1,689 1,690 1,667 1,688 26,800
2020/06/15 1,657 1,693 1,646 1,665 24,000
2020/06/12 1,621 1,650 1,611 1,636 34,600
2020/06/11 1,655 1,671 1,650 1,655 23,200
2020/06/10 1,683 1,688 1,655 1,655 22,700
2020/06/09 1,650 1,683 1,648 1,683 24,100
2020/06/08 1,658 1,662 1,634 1,639 31,200
2020/06/05 1,660 1,664 1,653 1,660 18,200
2020/06/04 1,672 1,672 1,653 1,660 24,000
2020/06/03 1,670 1,672 1,653 1,656 23,300
2020/06/02 1,657 1,669 1,650 1,669 24,600
2020/06/01 1,663 1,665 1,651 1,657 23,800
2020/05/29 1,650 1,671 1,641 1,657 61,200
2020/05/28 1,634 1,650 1,613 1,648 44,800
2020/05/27 1,621 1,637 1,606 1,634 34,600
2020/05/26 1,637 1,637 1,603 1,621 20,600
2020/05/25 1,634 1,637 1,617 1,630 12,100
2020/05/22 1,598 1,612 1,595 1,612 20,300
2020/05/21 1,602 1,602 1,579 1,599 21,200
2020/05/20 1,592 1,606 1,590 1,602 16,700
2020/05/19 1,620 1,620 1,579 1,585 24,800
2020/05/18 1,611 1,612 1,595 1,610 18,200
2020/05/15 1,600 1,625 1,598 1,611 25,800
2020/05/14 1,591 1,627 1,571 1,586 40,700
2020/05/13 1,583 1,595 1,563 1,585 34,600
2020/05/12 1,565 1,597 1,556 1,584 36,300
2020/05/11 1,560 1,576 1,553 1,559 20,100
2020/05/08 1,580 1,603 1,556 1,562 33,100
2020/05/07 1,559 1,585 1,544 1,578 47,200
2020/05/01 1,525 1,570 1,525 1,544 26,800
2020/04/30 1,564 1,568 1,511 1,522 49,900
2020/04/28 1,532 1,590 1,510 1,514 87,100
2020/04/27 1,522 1,543 1,502 1,528 44,300
2020/04/24 1,530 1,530 1,496 1,513 21,900
2020/04/23 1,477 1,534 1,477 1,529 32,800
2020/04/22 1,481 1,499 1,467 1,479 40,600
2020/04/21 1,544 1,544 1,480 1,496 43,600
2020/04/20 1,569 1,584 1,532 1,538 11,900
2020/04/17 1,583 1,607 1,545 1,545 23,600
2020/04/16 1,500 1,567 1,485 1,559 51,500
2020/04/15 1,501 1,518 1,480 1,489 48,900
2020/04/14 1,500 1,523 1,500 1,516 17,800
2020/04/13 1,492 1,525 1,491 1,494 22,900
2020/04/10 1,500 1,526 1,464 1,514 46,700
2020/04/09 1,525 1,540 1,488 1,507 42,600
2020/04/08 1,532 1,552 1,515 1,524 48,100
2020/04/07 1,520 1,551 1,489 1,539 29,900
2020/04/06 1,476 1,522 1,463 1,517 29,200
2020/04/03 1,520 1,570 1,464 1,491 27,800
2020/04/02 1,541 1,590 1,508 1,522 35,000
2020/04/01 1,588 1,616 1,524 1,540 37,400
2020/03/31 1,640 1,640 1,583 1,601 30,500
2020/03/30 1,605 1,639 1,572 1,639 59,900
2020/03/27 1,635 1,668 1,618 1,668 91,900
2020/03/26 1,517 1,599 1,492 1,595 54,000
2020/03/25 1,546 1,546 1,478 1,544 41,100
2020/03/24 1,458 1,510 1,428 1,506 60,900
2020/03/23 1,421 1,424 1,357 1,406 78,800
2020/03/19 1,319 1,403 1,319 1,391 53,200
2020/03/18 1,320 1,366 1,296 1,301 52,400
2020/03/17 1,211 1,316 1,201 1,308 56,600
2020/03/16 1,255 1,279 1,225 1,228 56,400
2020/03/13 1,250 1,259 1,201 1,234 73,000
2020/03/12 1,342 1,343 1,287 1,300 49,000
2020/03/11 1,352 1,393 1,352 1,362 42,800
2020/03/10 1,277 1,354 1,265 1,342 58,700
2020/03/09 1,420 1,420 1,353 1,365 37,800
2020/03/06 1,470 1,475 1,440 1,440 32,400
2020/03/05 1,485 1,493 1,474 1,486 17,200
2020/03/04 1,453 1,481 1,440 1,465 37,000
2020/03/03 1,525 1,530 1,460 1,460 41,300
2020/03/02 1,450 1,520 1,439 1,504 30,600
2020/02/28 1,491 1,494 1,447 1,460 49,600
2020/02/27 1,532 1,542 1,503 1,511 32,400
2020/02/26 1,540 1,545 1,516 1,540 41,600
2020/02/25 1,570 1,570 1,537 1,542 54,900
2020/02/21 1,607 1,608 1,603 1,607 11,400
2020/02/20 1,615 1,623 1,601 1,601 10,800
2020/02/19 1,610 1,628 1,608 1,609 15,300
2020/02/18 1,663 1,665 1,611 1,615 24,600
2020/02/17 1,655 1,669 1,635 1,659 22,900
2020/02/14 1,651 1,655 1,639 1,655 22,300
2020/02/13 1,643 1,659 1,642 1,655 21,600
2020/02/12 1,656 1,670 1,641 1,644 40,700
2020/02/10 1,690 1,695 1,654 1,668 28,800
2020/02/07 1,693 1,721 1,683 1,702 33,000
2020/02/06 1,680 1,708 1,678 1,698 39,800
2020/02/05 1,658 1,687 1,652 1,672 37,700
2020/02/04 1,644 1,682 1,644 1,671 36,800
2020/02/03 1,638 1,651 1,616 1,644 29,600
2020/01/31 1,749 1,749 1,655 1,656 68,600
2020/01/30 1,637 1,678 1,602 1,664 66,800
2020/01/29 1,621 1,637 1,615 1,637 29,000
2020/01/28 1,621 1,634 1,601 1,627 30,800
2020/01/27 1,678 1,680 1,641 1,642 29,100
2020/01/24 1,697 1,697 1,680 1,680 20,700
2020/01/23 1,696 1,700 1,690 1,697 13,800
2020/01/22 1,690 1,694 1,682 1,689 15,700
2020/01/21 1,700 1,700 1,690 1,693 12,600
2020/01/20 1,708 1,717 1,705 1,705 9,600
2020/01/17 1,725 1,725 1,708 1,717 13,700
2020/01/16 1,711 1,730 1,700 1,730 28,100
2020/01/15 1,712 1,712 1,694 1,711 24,100
2020/01/14 1,700 1,715 1,686 1,715 31,500
2020/01/10 1,718 1,718 1,697 1,698 14,700
2020/01/09 1,695 1,708 1,680 1,707 21,700
2020/01/08 1,685 1,694 1,655 1,683 30,700
2020/01/07 1,685 1,710 1,679 1,701 32,400
2020/01/06 1,722 1,722 1,672 1,678 35,700

このページの先頭へ