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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,530 | 1,541 | 1,525 | 1,539 | 10,300 |
| 2024/04/25 | 1,540 | 1,544 | 1,533 | 1,533 | 8,700 |
| 2024/04/24 | 1,545 | 1,548 | 1,540 | 1,542 | 11,600 |
| 2024/04/23 | 1,532 | 1,540 | 1,532 | 1,539 | 7,700 |
| 2024/04/22 | 1,533 | 1,539 | 1,530 | 1,537 | 9,800 |
| 2024/04/19 | 1,523 | 1,531 | 1,515 | 1,521 | 19,800 |
| 2024/04/18 | 1,526 | 1,537 | 1,526 | 1,533 | 5,600 |
| 2024/04/17 | 1,535 | 1,537 | 1,521 | 1,523 | 18,900 |
| 2024/04/16 | 1,550 | 1,550 | 1,531 | 1,535 | 17,700 |
| 2024/04/15 | 1,554 | 1,560 | 1,550 | 1,550 | 15,400 |
| 2024/04/12 | 1,560 | 1,566 | 1,553 | 1,564 | 18,100 |
| 2024/04/11 | 1,547 | 1,559 | 1,547 | 1,554 | 6,300 |
| 2024/04/10 | 1,557 | 1,561 | 1,548 | 1,556 | 10,700 |
| 2024/04/09 | 1,544 | 1,558 | 1,544 | 1,558 | 16,900 |
| 2024/04/08 | 1,535 | 1,544 | 1,531 | 1,543 | 13,600 |
| 2024/04/05 | 1,531 | 1,542 | 1,531 | 1,535 | 11,500 |
| 2024/04/04 | 1,534 | 1,541 | 1,534 | 1,541 | 16,100 |
| 2024/04/03 | 1,527 | 1,543 | 1,525 | 1,539 | 18,800 |
| 2024/04/02 | 1,542 | 1,542 | 1,530 | 1,530 | 19,200 |
| 2024/04/01 | 1,549 | 1,557 | 1,542 | 1,542 | 16,100 |
| 2024/03/29 | 1,540 | 1,547 | 1,535 | 1,546 | 20,400 |
| 2024/03/28 | 1,561 | 1,561 | 1,536 | 1,537 | 56,800 |
| 2024/03/27 | 1,593 | 1,603 | 1,591 | 1,594 | 81,300 |
| 2024/03/26 | 1,584 | 1,596 | 1,577 | 1,591 | 26,600 |
| 2024/03/25 | 1,580 | 1,586 | 1,577 | 1,578 | 64,400 |
| 2024/03/22 | 1,581 | 1,590 | 1,580 | 1,583 | 32,700 |
| 2024/03/21 | 1,595 | 1,598 | 1,578 | 1,581 | 39,400 |
| 2024/03/19 | 1,582 | 1,592 | 1,579 | 1,592 | 24,100 |
| 2024/03/18 | 1,588 | 1,589 | 1,579 | 1,581 | 29,100 |
| 2024/03/15 | 1,568 | 1,583 | 1,566 | 1,580 | 35,400 |
| 2024/03/14 | 1,558 | 1,569 | 1,554 | 1,569 | 19,500 |
| 2024/03/13 | 1,560 | 1,566 | 1,558 | 1,558 | 21,000 |
| 2024/03/12 | 1,561 | 1,563 | 1,549 | 1,563 | 32,900 |
| 2024/03/11 | 1,556 | 1,565 | 1,553 | 1,561 | 27,600 |
| 2024/03/08 | 1,548 | 1,561 | 1,548 | 1,556 | 34,700 |
| 2024/03/07 | 1,555 | 1,561 | 1,550 | 1,553 | 21,000 |
| 2024/03/06 | 1,546 | 1,564 | 1,546 | 1,555 | 29,500 |
| 2024/03/05 | 1,551 | 1,554 | 1,543 | 1,550 | 19,800 |
| 2024/03/04 | 1,561 | 1,561 | 1,551 | 1,551 | 23,600 |
| 2024/03/01 | 1,560 | 1,565 | 1,547 | 1,557 | 20,200 |
| 2024/02/29 | 1,560 | 1,570 | 1,556 | 1,559 | 27,600 |
| 2024/02/28 | 1,548 | 1,564 | 1,548 | 1,556 | 18,000 |
| 2024/02/27 | 1,549 | 1,550 | 1,541 | 1,548 | 12,000 |
| 2024/02/26 | 1,555 | 1,555 | 1,541 | 1,541 | 13,900 |
| 2024/02/22 | 1,550 | 1,554 | 1,546 | 1,551 | 11,000 |
| 2024/02/21 | 1,560 | 1,564 | 1,552 | 1,553 | 15,800 |
| 2024/02/20 | 1,550 | 1,566 | 1,545 | 1,562 | 31,400 |
| 2024/02/19 | 1,537 | 1,549 | 1,537 | 1,549 | 8,500 |
| 2024/02/16 | 1,535 | 1,541 | 1,525 | 1,537 | 19,700 |
| 2024/02/15 | 1,530 | 1,535 | 1,518 | 1,520 | 20,200 |
| 2024/02/14 | 1,549 | 1,549 | 1,528 | 1,529 | 26,300 |
| 2024/02/13 | 1,537 | 1,550 | 1,537 | 1,550 | 18,500 |
| 2024/02/09 | 1,530 | 1,540 | 1,528 | 1,537 | 14,000 |
| 2024/02/08 | 1,529 | 1,542 | 1,519 | 1,536 | 27,500 |
| 2024/02/07 | 1,550 | 1,557 | 1,521 | 1,529 | 65,700 |
| 2024/02/06 | 1,549 | 1,550 | 1,542 | 1,548 | 13,500 |
| 2024/02/05 | 1,548 | 1,548 | 1,542 | 1,542 | 12,400 |
| 2024/02/02 | 1,548 | 1,548 | 1,541 | 1,545 | 9,200 |
| 2024/02/01 | 1,545 | 1,545 | 1,537 | 1,544 | 11,700 |
| 2024/01/31 | 1,535 | 1,545 | 1,533 | 1,545 | 18,300 |
| 2024/01/30 | 1,542 | 1,546 | 1,539 | 1,539 | 15,600 |
| 2024/01/29 | 1,535 | 1,544 | 1,535 | 1,544 | 10,300 |
| 2024/01/26 | 1,539 | 1,540 | 1,534 | 1,534 | 17,800 |
| 2024/01/25 | 1,540 | 1,544 | 1,530 | 1,537 | 29,300 |
| 2024/01/24 | 1,543 | 1,546 | 1,536 | 1,540 | 14,200 |
| 2024/01/23 | 1,538 | 1,544 | 1,537 | 1,540 | 16,000 |
| 2024/01/22 | 1,533 | 1,541 | 1,533 | 1,537 | 13,700 |
| 2024/01/19 | 1,544 | 1,547 | 1,536 | 1,536 | 19,400 |
| 2024/01/18 | 1,550 | 1,550 | 1,544 | 1,547 | 10,200 |
| 2024/01/17 | 1,544 | 1,555 | 1,543 | 1,545 | 23,100 |
| 2024/01/16 | 1,555 | 1,558 | 1,542 | 1,542 | 19,800 |
| 2024/01/15 | 1,551 | 1,558 | 1,550 | 1,556 | 21,600 |
| 2024/01/12 | 1,553 | 1,557 | 1,546 | 1,547 | 22,900 |
| 2024/01/11 | 1,555 | 1,555 | 1,545 | 1,552 | 22,900 |
| 2024/01/10 | 1,536 | 1,551 | 1,536 | 1,548 | 33,800 |
| 2024/01/09 | 1,540 | 1,547 | 1,534 | 1,536 | 27,400 |
| 2024/01/05 | 1,535 | 1,542 | 1,533 | 1,536 | 33,300 |
| 2024/01/04 | 1,528 | 1,533 | 1,520 | 1,532 | 21,200 |