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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,590 | 1,593 | 1,580 | 1,589 | 22,800 |
| 2025/09/16 | 1,573 | 1,588 | 1,569 | 1,588 | 26,100 |
| 2025/09/12 | 1,583 | 1,585 | 1,570 | 1,573 | 28,000 |
| 2025/09/11 | 1,580 | 1,584 | 1,569 | 1,576 | 25,300 |
| 2025/09/10 | 1,586 | 1,588 | 1,571 | 1,579 | 21,500 |
| 2025/09/09 | 1,581 | 1,586 | 1,579 | 1,586 | 21,900 |
| 2025/09/08 | 1,578 | 1,587 | 1,573 | 1,581 | 19,900 |
| 2025/09/05 | 1,582 | 1,591 | 1,577 | 1,577 | 30,100 |
| 2025/09/04 | 1,588 | 1,589 | 1,572 | 1,589 | 18,000 |
| 2025/09/03 | 1,592 | 1,593 | 1,581 | 1,587 | 25,900 |
| 2025/09/02 | 1,592 | 1,592 | 1,575 | 1,584 | 19,300 |
| 2025/09/01 | 1,580 | 1,593 | 1,572 | 1,580 | 25,700 |
| 2025/08/29 | 1,581 | 1,581 | 1,571 | 1,573 | 23,500 |
| 2025/08/28 | 1,580 | 1,585 | 1,567 | 1,572 | 26,200 |
| 2025/08/27 | 1,588 | 1,590 | 1,573 | 1,579 | 26,500 |
| 2025/08/26 | 1,595 | 1,598 | 1,577 | 1,580 | 24,900 |
| 2025/08/25 | 1,587 | 1,594 | 1,584 | 1,592 | 28,300 |
| 2025/08/22 | 1,611 | 1,617 | 1,535 | 1,585 | 123,300 |
| 2025/08/21 | 1,614 | 1,616 | 1,601 | 1,601 | 9,600 |
| 2025/08/20 | 1,605 | 1,624 | 1,605 | 1,614 | 23,100 |
| 2025/08/19 | 1,605 | 1,620 | 1,597 | 1,612 | 22,400 |
| 2025/08/18 | 1,599 | 1,608 | 1,594 | 1,601 | 21,900 |
| 2025/08/15 | 1,606 | 1,612 | 1,591 | 1,600 | 33,700 |
| 2025/08/14 | 1,607 | 1,619 | 1,603 | 1,617 | 27,100 |
| 2025/08/13 | 1,615 | 1,616 | 1,602 | 1,611 | 19,300 |
| 2025/08/12 | 1,613 | 1,620 | 1,597 | 1,618 | 31,800 |
| 2025/08/08 | 1,615 | 1,621 | 1,605 | 1,616 | 18,400 |
| 2025/08/07 | 1,614 | 1,620 | 1,607 | 1,613 | 19,400 |
| 2025/08/06 | 1,599 | 1,614 | 1,586 | 1,614 | 23,600 |
| 2025/08/05 | 1,631 | 1,632 | 1,615 | 1,615 | 25,600 |
| 2025/08/04 | 1,634 | 1,634 | 1,610 | 1,626 | 18,000 |
| 2025/08/01 | 1,623 | 1,637 | 1,621 | 1,635 | 32,000 |
| 2025/07/31 | 1,607 | 1,625 | 1,607 | 1,624 | 31,600 |
| 2025/07/30 | 1,596 | 1,608 | 1,596 | 1,604 | 17,800 |
| 2025/07/29 | 1,601 | 1,605 | 1,595 | 1,601 | 16,800 |
| 2025/07/28 | 1,603 | 1,609 | 1,596 | 1,602 | 14,000 |
| 2025/07/25 | 1,605 | 1,609 | 1,588 | 1,603 | 20,000 |
| 2025/07/24 | 1,600 | 1,613 | 1,590 | 1,605 | 29,100 |
| 2025/07/23 | 1,591 | 1,597 | 1,560 | 1,596 | 51,500 |
| 2025/07/22 | 1,584 | 1,595 | 1,578 | 1,588 | 15,100 |
| 2025/07/18 | 1,588 | 1,590 | 1,578 | 1,581 | 12,200 |
| 2025/07/17 | 1,577 | 1,589 | 1,575 | 1,583 | 11,200 |
| 2025/07/16 | 1,588 | 1,588 | 1,575 | 1,577 | 9,200 |
| 2025/07/15 | 1,600 | 1,604 | 1,580 | 1,588 | 11,800 |
| 2025/07/14 | 1,600 | 1,617 | 1,600 | 1,601 | 16,800 |
| 2025/07/11 | 1,600 | 1,610 | 1,596 | 1,596 | 11,500 |
| 2025/07/10 | 1,609 | 1,609 | 1,595 | 1,604 | 19,600 |
| 2025/07/09 | 1,596 | 1,611 | 1,596 | 1,604 | 26,500 |
| 2025/07/08 | 1,585 | 1,599 | 1,581 | 1,596 | 21,200 |
| 2025/07/07 | 1,583 | 1,598 | 1,583 | 1,591 | 18,200 |
| 2025/07/04 | 1,583 | 1,588 | 1,573 | 1,579 | 12,100 |
| 2025/07/03 | 1,584 | 1,592 | 1,578 | 1,583 | 16,200 |
| 2025/07/02 | 1,582 | 1,594 | 1,576 | 1,582 | 24,600 |
| 2025/07/01 | 1,582 | 1,589 | 1,562 | 1,574 | 17,200 |
| 2025/06/30 | 1,580 | 1,597 | 1,570 | 1,590 | 40,600 |
| 2025/06/27 | 1,562 | 1,574 | 1,557 | 1,574 | 32,900 |
| 2025/06/26 | 1,545 | 1,563 | 1,542 | 1,560 | 26,700 |
| 2025/06/25 | 1,571 | 1,571 | 1,543 | 1,545 | 18,800 |
| 2025/06/24 | 1,584 | 1,585 | 1,560 | 1,584 | 24,600 |
| 2025/06/23 | 1,573 | 1,577 | 1,562 | 1,574 | 27,800 |
| 2025/06/20 | 1,524 | 1,588 | 1,524 | 1,588 | 221,000 |
| 2025/06/19 | 1,518 | 1,525 | 1,511 | 1,525 | 15,800 |
| 2025/06/18 | 1,518 | 1,523 | 1,503 | 1,523 | 20,000 |
| 2025/06/17 | 1,500 | 1,515 | 1,493 | 1,514 | 12,800 |
| 2025/06/16 | 1,501 | 1,502 | 1,492 | 1,500 | 13,300 |
| 2025/06/13 | 1,497 | 1,499 | 1,492 | 1,497 | 19,200 |
| 2025/06/12 | 1,500 | 1,504 | 1,496 | 1,497 | 14,700 |
| 2025/06/11 | 1,496 | 1,503 | 1,496 | 1,500 | 16,000 |
| 2025/06/10 | 1,493 | 1,499 | 1,491 | 1,495 | 12,200 |
| 2025/06/09 | 1,503 | 1,503 | 1,491 | 1,497 | 12,700 |
| 2025/06/06 | 1,505 | 1,510 | 1,498 | 1,503 | 11,900 |
| 2025/06/05 | 1,501 | 1,505 | 1,494 | 1,501 | 15,100 |
| 2025/06/04 | 1,500 | 1,513 | 1,498 | 1,504 | 12,500 |
| 2025/06/03 | 1,517 | 1,518 | 1,495 | 1,495 | 16,800 |
| 2025/06/02 | 1,524 | 1,534 | 1,513 | 1,517 | 18,600 |
| 2025/05/30 | 1,520 | 1,538 | 1,520 | 1,534 | 19,400 |
| 2025/05/29 | 1,533 | 1,533 | 1,521 | 1,528 | 25,300 |
| 2025/05/28 | 1,535 | 1,535 | 1,522 | 1,533 | 22,300 |
| 2025/05/27 | 1,513 | 1,529 | 1,511 | 1,529 | 16,000 |
| 2025/05/26 | 1,507 | 1,512 | 1,502 | 1,512 | 16,500 |
| 2025/05/23 | 1,508 | 1,508 | 1,498 | 1,506 | 15,200 |
| 2025/05/22 | 1,491 | 1,503 | 1,490 | 1,496 | 12,200 |
| 2025/05/21 | 1,496 | 1,505 | 1,496 | 1,498 | 9,800 |
| 2025/05/20 | 1,506 | 1,513 | 1,493 | 1,496 | 24,600 |
| 2025/05/19 | 1,506 | 1,519 | 1,487 | 1,505 | 24,200 |
| 2025/05/16 | 1,515 | 1,523 | 1,505 | 1,521 | 15,200 |
| 2025/05/15 | 1,511 | 1,528 | 1,510 | 1,515 | 15,400 |
| 2025/05/14 | 1,535 | 1,536 | 1,505 | 1,523 | 29,500 |
| 2025/05/13 | 1,544 | 1,546 | 1,523 | 1,543 | 27,600 |
| 2025/05/12 | 1,523 | 1,557 | 1,509 | 1,544 | 46,200 |
| 2025/05/09 | 1,495 | 1,549 | 1,478 | 1,493 | 98,000 |
| 2025/05/08 | 1,493 | 1,499 | 1,483 | 1,493 | 8,700 |
| 2025/05/07 | 1,503 | 1,533 | 1,474 | 1,493 | 85,100 |
| 2025/05/02 | 1,504 | 1,542 | 1,496 | 1,503 | 58,000 |
| 2025/05/01 | 1,504 | 1,506 | 1,490 | 1,501 | 13,600 |
| 2025/04/30 | 1,499 | 1,506 | 1,486 | 1,502 | 18,300 |
| 2025/04/28 | 1,515 | 1,515 | 1,499 | 1,499 | 16,300 |
| 2025/04/25 | 1,530 | 1,530 | 1,495 | 1,505 | 20,600 |
| 2025/04/24 | 1,545 | 1,546 | 1,526 | 1,537 | 35,500 |
| 2025/04/23 | 1,520 | 1,547 | 1,520 | 1,545 | 65,000 |
| 2025/04/22 | 1,495 | 1,506 | 1,495 | 1,506 | 29,200 |
| 2025/04/21 | 1,488 | 1,494 | 1,485 | 1,489 | 27,500 |
| 2025/04/18 | 1,482 | 1,484 | 1,476 | 1,484 | 20,500 |
| 2025/04/17 | 1,468 | 1,473 | 1,463 | 1,467 | 7,600 |
| 2025/04/16 | 1,469 | 1,477 | 1,463 | 1,471 | 14,400 |
| 2025/04/15 | 1,467 | 1,482 | 1,467 | 1,480 | 24,000 |
| 2025/04/14 | 1,470 | 1,473 | 1,461 | 1,464 | 15,500 |
| 2025/04/11 | 1,467 | 1,467 | 1,440 | 1,457 | 31,800 |
| 2025/04/10 | 1,469 | 1,479 | 1,453 | 1,474 | 40,500 |
| 2025/04/09 | 1,418 | 1,455 | 1,413 | 1,443 | 48,100 |
| 2025/04/08 | 1,400 | 1,446 | 1,400 | 1,442 | 33,200 |
| 2025/04/07 | 1,399 | 1,409 | 1,370 | 1,379 | 61,000 |
| 2025/04/04 | 1,460 | 1,465 | 1,432 | 1,438 | 70,900 |
| 2025/04/03 | 1,449 | 1,475 | 1,449 | 1,475 | 43,000 |
| 2025/04/02 | 1,475 | 1,475 | 1,465 | 1,472 | 25,600 |
| 2025/04/01 | 1,468 | 1,487 | 1,468 | 1,473 | 40,700 |
| 2025/03/31 | 1,455 | 1,480 | 1,450 | 1,472 | 77,900 |
| 2025/03/28 | 1,465 | 1,471 | 1,456 | 1,469 | 245,700 |
| 2025/03/27 | 1,490 | 1,494 | 1,482 | 1,492 | 192,100 |
| 2025/03/26 | 1,488 | 1,488 | 1,480 | 1,486 | 62,900 |
| 2025/03/25 | 1,483 | 1,488 | 1,478 | 1,482 | 40,400 |
| 2025/03/24 | 1,491 | 1,492 | 1,478 | 1,480 | 71,700 |
| 2025/03/21 | 1,469 | 1,497 | 1,469 | 1,497 | 113,900 |
| 2025/03/19 | 1,466 | 1,472 | 1,466 | 1,470 | 40,800 |
| 2025/03/18 | 1,468 | 1,473 | 1,465 | 1,469 | 48,900 |
| 2025/03/17 | 1,475 | 1,481 | 1,465 | 1,467 | 59,100 |
| 2025/03/14 | 1,474 | 1,474 | 1,465 | 1,470 | 39,400 |
| 2025/03/13 | 1,465 | 1,475 | 1,464 | 1,475 | 40,200 |
| 2025/03/12 | 1,467 | 1,474 | 1,465 | 1,468 | 32,000 |
| 2025/03/11 | 1,470 | 1,474 | 1,466 | 1,468 | 34,400 |
| 2025/03/10 | 1,473 | 1,476 | 1,468 | 1,470 | 31,700 |
| 2025/03/07 | 1,476 | 1,478 | 1,462 | 1,472 | 34,800 |
| 2025/03/06 | 1,475 | 1,480 | 1,471 | 1,476 | 27,800 |
| 2025/03/05 | 1,469 | 1,479 | 1,467 | 1,472 | 32,400 |
| 2025/03/04 | 1,466 | 1,469 | 1,461 | 1,462 | 25,800 |
| 2025/03/03 | 1,457 | 1,466 | 1,452 | 1,466 | 31,600 |
| 2025/02/28 | 1,461 | 1,462 | 1,450 | 1,450 | 67,200 |
| 2025/02/27 | 1,461 | 1,467 | 1,461 | 1,464 | 22,000 |
| 2025/02/26 | 1,470 | 1,471 | 1,461 | 1,461 | 39,000 |
| 2025/02/25 | 1,471 | 1,478 | 1,468 | 1,470 | 26,800 |
| 2025/02/21 | 1,478 | 1,480 | 1,470 | 1,470 | 21,200 |
| 2025/02/20 | 1,487 | 1,494 | 1,478 | 1,478 | 23,100 |
| 2025/02/19 | 1,492 | 1,501 | 1,487 | 1,487 | 15,100 |
| 2025/02/18 | 1,491 | 1,499 | 1,488 | 1,492 | 14,700 |
| 2025/02/17 | 1,504 | 1,508 | 1,491 | 1,495 | 13,400 |
| 2025/02/14 | 1,515 | 1,519 | 1,498 | 1,501 | 11,200 |
| 2025/02/13 | 1,509 | 1,515 | 1,502 | 1,514 | 11,300 |
| 2025/02/12 | 1,516 | 1,520 | 1,501 | 1,502 | 7,300 |
| 2025/02/10 | 1,518 | 1,518 | 1,491 | 1,508 | 9,100 |
| 2025/02/07 | 1,511 | 1,523 | 1,510 | 1,518 | 10,100 |
| 2025/02/06 | 1,500 | 1,508 | 1,494 | 1,508 | 7,500 |
| 2025/02/05 | 1,491 | 1,508 | 1,491 | 1,494 | 9,300 |
| 2025/02/04 | 1,517 | 1,518 | 1,490 | 1,490 | 11,300 |
| 2025/02/03 | 1,525 | 1,525 | 1,492 | 1,492 | 21,500 |
| 2025/01/31 | 1,534 | 1,540 | 1,514 | 1,525 | 15,400 |
| 2025/01/30 | 1,513 | 1,534 | 1,511 | 1,534 | 10,200 |
| 2025/01/29 | 1,520 | 1,520 | 1,513 | 1,513 | 4,900 |
| 2025/01/28 | 1,507 | 1,524 | 1,501 | 1,519 | 10,300 |
| 2025/01/27 | 1,499 | 1,507 | 1,493 | 1,507 | 5,900 |
| 2025/01/24 | 1,498 | 1,499 | 1,489 | 1,491 | 10,300 |
| 2025/01/23 | 1,485 | 1,497 | 1,485 | 1,489 | 9,900 |
| 2025/01/22 | 1,494 | 1,498 | 1,484 | 1,484 | 6,300 |
| 2025/01/21 | 1,490 | 1,494 | 1,485 | 1,485 | 6,600 |
| 2025/01/20 | 1,494 | 1,500 | 1,489 | 1,489 | 4,900 |
| 2025/01/17 | 1,491 | 1,491 | 1,480 | 1,480 | 13,200 |
| 2025/01/16 | 1,500 | 1,512 | 1,490 | 1,490 | 13,800 |
| 2025/01/15 | 1,496 | 1,513 | 1,496 | 1,506 | 12,100 |
| 2025/01/14 | 1,500 | 1,502 | 1,486 | 1,498 | 23,600 |
| 2025/01/10 | 1,500 | 1,509 | 1,500 | 1,500 | 12,900 |
| 2025/01/09 | 1,530 | 1,530 | 1,500 | 1,500 | 22,400 |
| 2025/01/08 | 1,530 | 1,540 | 1,530 | 1,532 | 14,800 |
| 2025/01/07 | 1,542 | 1,547 | 1,530 | 1,533 | 19,100 |
| 2025/01/06 | 1,545 | 1,548 | 1,542 | 1,542 | 16,900 |