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 |