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
2026/03/11 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