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
2026/06/19 1,472 1,487 1,472 1,487 20,000
2026/06/18 1,474 1,479 1,466 1,478 19,200
2026/06/17 1,469 1,477 1,468 1,474 13,900
2026/06/16 1,464 1,469 1,458 1,469 17,700
2026/06/15 1,468 1,480 1,462 1,462 22,500
2026/06/12 1,457 1,472 1,456 1,466 37,300
2026/06/11 1,453 1,465 1,453 1,465 18,200
2026/06/10 1,443 1,462 1,442 1,462 30,200
2026/06/09 1,444 1,453 1,443 1,444 25,600
2026/06/08 1,443 1,461 1,442 1,445 38,800
2026/06/05 1,435 1,451 1,435 1,444 20,400
2026/06/04 1,445 1,446 1,435 1,435 21,600
2026/06/03 1,432 1,447 1,426 1,447 29,200
2026/06/02 1,445 1,445 1,426 1,432 55,700
2026/06/01 1,457 1,457 1,446 1,446 44,700
2026/05/29 1,456 1,472 1,456 1,457 22,500
2026/05/28 1,455 1,467 1,455 1,464 25,800
2026/05/27 1,450 1,459 1,450 1,453 23,000
2026/05/26 1,451 1,455 1,449 1,453 32,600
2026/05/25 1,473 1,473 1,452 1,458 26,900
2026/05/22 1,461 1,481 1,461 1,470 37,200
2026/05/21 1,458 1,459 1,450 1,450 16,100
2026/05/20 1,465 1,469 1,448 1,455 30,400
2026/05/19 1,453 1,469 1,450 1,466 44,300
2026/05/18 1,457 1,462 1,455 1,458 19,300
2026/05/15 1,457 1,459 1,453 1,457 14,500
2026/05/14 1,459 1,463 1,453 1,453 25,700
2026/05/13 1,460 1,465 1,454 1,460 25,400
2026/05/12 1,460 1,466 1,453 1,460 21,300
2026/05/11 1,470 1,473 1,452 1,453 25,900
2026/05/08 1,473 1,476 1,466 1,473 24,800
2026/05/07 1,466 1,473 1,463 1,471 15,900
2026/05/01 1,461 1,462 1,441 1,454 44,300
2026/04/30 1,471 1,477 1,459 1,461 38,400
2026/04/28 1,454 1,494 1,452 1,494 41,000
2026/04/27 1,455 1,456 1,447 1,450 36,700
2026/04/24 1,455 1,459 1,450 1,450 30,600
2026/04/23 1,466 1,466 1,452 1,455 37,800
2026/04/22 1,478 1,478 1,469 1,469 20,700
2026/04/21 1,494 1,494 1,476 1,476 21,100
2026/04/20 1,490 1,495 1,484 1,489 24,400
2026/04/17 1,478 1,492 1,476 1,490 38,400
2026/04/16 1,479 1,479 1,473 1,473 24,900
2026/04/15 1,471 1,481 1,471 1,476 33,300
2026/04/14 1,476 1,478 1,469 1,471 17,600
2026/04/13 1,479 1,479 1,468 1,468 23,500
2026/04/10 1,485 1,485 1,469 1,477 30,500
2026/04/09 1,488 1,489 1,477 1,478 39,800
2026/04/08 1,487 1,490 1,480 1,486 34,800
2026/04/07 1,477 1,484 1,474 1,484 23,500
2026/04/06 1,480 1,480 1,468 1,478 22,600
2026/04/03 1,473 1,483 1,472 1,478 28,600
2026/03/27 1,502 1,502 1,490 1,490 196,400
2026/03/26 1,497 1,499 1,489 1,496 120,500
2026/03/25 1,506 1,508 1,497 1,500 63,600
2026/03/24 1,491 1,502 1,488 1,499 62,800
2026/03/23 1,475 1,485 1,464 1,476 118,800
2026/03/19 1,524 1,526 1,463 1,463 152,300
2026/03/18 1,517 1,528 1,515 1,528 38,400
2026/03/17 1,515 1,518 1,511 1,511 31,900
2026/03/16 1,515 1,517 1,507 1,510 42,100
2026/03/13 1,509 1,523 1,507 1,517 62,100
2026/03/12 1,528 1,528 1,512 1,512 51,400
2026/03/11 1,535 1,540 1,529 1,529 33,300
2026/03/10 1,539 1,541 1,522 1,529 46,000
2026/03/09 1,513 1,530 1,504 1,522 65,400
2026/03/06 1,529 1,529 1,513 1,520 38,100
2026/03/05 1,544 1,550 1,536 1,536 45,600
2026/03/04 1,530 1,536 1,504 1,513 78,400
2026/03/03 1,561 1,566 1,536 1,537 44,200
2026/03/02 1,565 1,575 1,557 1,573 53,000
2026/02/27 1,558 1,574 1,551 1,574 42,800
2026/02/26 1,565 1,568 1,553 1,559 38,400
2026/02/25 1,574 1,574 1,558 1,566 45,000
2026/02/24 1,552 1,575 1,540 1,574 65,700
2026/02/20 1,535 1,545 1,534 1,540 53,100
2026/02/19 1,542 1,545 1,530 1,540 37,400
2026/02/18 1,560 1,560 1,542 1,542 30,100
2026/02/17 1,562 1,562 1,547 1,549 26,300
2026/02/16 1,557 1,570 1,555 1,563 40,000
2026/02/13 1,560 1,568 1,550 1,558 54,000
2026/02/12 1,569 1,578 1,560 1,575 85,200
2026/02/10 1,566 1,575 1,562 1,562 49,600
2026/02/09 1,563 1,565 1,554 1,561 33,100
2026/02/06 1,557 1,557 1,545 1,547 16,500
2026/02/05 1,548 1,563 1,546 1,556 46,200
2026/02/04 1,533 1,547 1,528 1,542 24,200
2026/02/03 1,530 1,539 1,529 1,533 51,600
2026/02/02 1,536 1,542 1,531 1,533 38,800
2026/01/30 1,511 1,532 1,507 1,528 27,000
2026/01/29 1,510 1,515 1,501 1,511 45,700
2026/01/28 1,518 1,520 1,510 1,511 35,500
2026/01/27 1,530 1,530 1,518 1,518 38,900
2026/01/26 1,543 1,543 1,527 1,532 40,300
2026/01/23 1,553 1,553 1,544 1,551 37,100
2026/01/22 1,525 1,551 1,525 1,550 72,400
2026/01/21 1,529 1,529 1,521 1,522 31,500
2026/01/20 1,535 1,536 1,529 1,531 26,600
2026/01/19 1,547 1,547 1,537 1,537 24,300
2026/01/16 1,537 1,549 1,532 1,549 29,400
2026/01/15 1,543 1,546 1,536 1,536 38,200
2026/01/14 1,528 1,553 1,528 1,553 40,700
2026/01/13 1,535 1,535 1,520 1,528 51,400
2026/01/09 1,523 1,534 1,521 1,531 36,100
2026/01/08 1,535 1,538 1,520 1,520 38,500
2026/01/07 1,532 1,545 1,528 1,538 45,300
2026/01/06 1,527 1,533 1,525 1,532 20,900
2026/01/05 1,517 1,525 1,516 1,525 34,400

このページの先頭へ