エスティック(6161)の株価時系列情報
エスティック(6161)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 993 | 995 | 986 | 993 | 4,200 |
| 2025/07/30 | 997 | 997 | 975 | 987 | 63,400 |
| 2025/07/29 | 983 | 1,035 | 977 | 997 | 87,000 |
| 2025/07/28 | 981 | 982 | 969 | 982 | 16,100 |
| 2025/07/25 | 979 | 980 | 967 | 980 | 42,900 |
| 2025/07/24 | 979 | 980 | 971 | 980 | 7,500 |
| 2025/07/23 | 979 | 979 | 967 | 979 | 12,300 |
| 2025/07/22 | 974 | 981 | 966 | 977 | 20,800 |
| 2025/07/18 | 971 | 976 | 969 | 973 | 9,700 |
| 2025/07/17 | 964 | 972 | 964 | 971 | 33,200 |
| 2025/07/16 | 964 | 964 | 960 | 963 | 11,000 |
| 2025/07/15 | 962 | 964 | 959 | 961 | 8,800 |
| 2025/07/14 | 963 | 963 | 955 | 960 | 9,100 |
| 2025/07/11 | 950 | 963 | 950 | 963 | 41,100 |
| 2025/07/10 | 941 | 956 | 941 | 951 | 7,800 |
| 2025/07/09 | 947 | 950 | 940 | 950 | 1,100 |
| 2025/07/08 | 947 | 950 | 947 | 947 | 2,200 |
| 2025/07/07 | 953 | 953 | 945 | 947 | 3,600 |
| 2025/07/04 | 951 | 952 | 945 | 952 | 6,200 |
| 2025/07/03 | 949 | 951 | 946 | 951 | 13,000 |
| 2025/07/02 | 949 | 949 | 945 | 947 | 2,300 |
| 2025/07/01 | 933 | 949 | 933 | 944 | 6,400 |
| 2025/06/30 | 949 | 949 | 940 | 946 | 4,400 |
| 2025/06/27 | 950 | 950 | 943 | 946 | 6,900 |
| 2025/06/26 | 970 | 970 | 944 | 953 | 39,500 |
| 2025/06/25 | 945 | 962 | 943 | 962 | 13,000 |
| 2025/06/24 | 925 | 941 | 918 | 941 | 6,600 |
| 2025/06/23 | 918 | 923 | 914 | 918 | 3,500 |
| 2025/06/20 | 905 | 914 | 905 | 911 | 5,600 |
| 2025/06/19 | 902 | 905 | 900 | 901 | 3,900 |
| 2025/06/18 | 901 | 903 | 899 | 901 | 3,900 |
| 2025/06/17 | 902 | 902 | 899 | 901 | 6,100 |
| 2025/06/16 | 903 | 903 | 899 | 901 | 2,800 |
| 2025/06/13 | 904 | 904 | 897 | 899 | 3,500 |
| 2025/06/12 | 904 | 904 | 899 | 902 | 7,700 |
| 2025/06/11 | 903 | 904 | 902 | 904 | 1,200 |
| 2025/06/10 | 900 | 904 | 899 | 903 | 3,100 |
| 2025/06/09 | 900 | 901 | 899 | 899 | 8,200 |
| 2025/06/06 | 900 | 901 | 898 | 900 | 3,800 |
| 2025/06/05 | 900 | 901 | 895 | 900 | 10,900 |
| 2025/06/04 | 898 | 903 | 898 | 900 | 2,700 |
| 2025/06/03 | 898 | 904 | 898 | 900 | 3,200 |
| 2025/06/02 | 896 | 898 | 889 | 898 | 1,300 |
| 2025/05/30 | 889 | 889 | 889 | 889 | 300 |
| 2025/05/29 | 887 | 889 | 887 | 889 | 1,200 |
| 2025/05/28 | 890 | 891 | 886 | 891 | 800 |
| 2025/05/27 | 886 | 890 | 886 | 890 | 1,700 |
| 2025/05/26 | 889 | 890 | 886 | 886 | 5,100 |
| 2025/05/23 | 888 | 889 | 888 | 889 | 3,100 |
| 2025/05/22 | 880 | 888 | 880 | 888 | 4,500 |
| 2025/05/21 | 882 | 882 | 880 | 882 | 1,300 |
| 2025/05/20 | 883 | 883 | 880 | 881 | 2,300 |
| 2025/05/19 | 880 | 883 | 874 | 883 | 1,600 |
| 2025/05/16 | 875 | 881 | 871 | 881 | 5,700 |
| 2025/05/15 | 872 | 878 | 871 | 878 | 33,700 |
| 2025/05/14 | 875 | 875 | 869 | 872 | 85,600 |
| 2025/05/13 | 875 | 875 | 864 | 870 | 77,700 |
| 2025/05/12 | 868 | 869 | 864 | 864 | 1,500 |
| 2025/05/09 | 861 | 868 | 856 | 867 | 67,300 |
| 2025/05/08 | 832 | 857 | 832 | 855 | 33,500 |
| 2025/05/07 | 822 | 846 | 815 | 828 | 41,400 |
| 2025/05/02 | 820 | 845 | 809 | 822 | 35,000 |
| 2025/05/01 | 820 | 859 | 807 | 818 | 59,000 |
| 2025/04/30 | 816 | 823 | 801 | 817 | 35,500 |
| 2025/04/28 | 832 | 872 | 793 | 814 | 121,800 |
| 2025/04/25 | 825 | 830 | 821 | 826 | 12,500 |
| 2025/04/24 | 821 | 828 | 819 | 825 | 10,800 |
| 2025/04/23 | 815 | 818 | 812 | 815 | 8,300 |
| 2025/04/22 | 808 | 813 | 800 | 813 | 15,400 |
| 2025/04/21 | 841 | 858 | 775 | 808 | 150,100 |
| 2025/04/18 | 830 | 831 | 822 | 826 | 5,100 |
| 2025/04/17 | 820 | 826 | 819 | 823 | 6,600 |
| 2025/04/16 | 814 | 823 | 814 | 822 | 16,900 |
| 2025/04/15 | 820 | 826 | 820 | 824 | 9,500 |
| 2025/04/14 | 810 | 825 | 810 | 820 | 21,100 |
| 2025/04/11 | 826 | 827 | 801 | 821 | 9,500 |
| 2025/04/10 | 840 | 841 | 823 | 826 | 5,000 |
| 2025/04/09 | 819 | 819 | 800 | 815 | 5,900 |
| 2025/04/08 | 840 | 840 | 806 | 816 | 5,900 |
| 2025/04/07 | 800 | 821 | 785 | 810 | 24,300 |
| 2025/04/04 | 879 | 879 | 865 | 865 | 11,100 |
| 2025/04/03 | 890 | 892 | 880 | 882 | 8,500 |
| 2025/04/02 | 899 | 899 | 890 | 890 | 2,400 |
| 2025/04/01 | 882 | 891 | 881 | 891 | 5,400 |
| 2025/03/31 | 899 | 900 | 863 | 882 | 27,400 |
| 2025/03/28 | 900 | 902 | 895 | 900 | 10,200 |
| 2025/03/27 | 906 | 906 | 900 | 903 | 5,100 |
| 2025/03/26 | 902 | 904 | 900 | 902 | 4,600 |
| 2025/03/25 | 910 | 910 | 902 | 908 | 2,000 |
| 2025/03/24 | 903 | 907 | 895 | 904 | 10,900 |
| 2025/03/21 | 902 | 910 | 902 | 903 | 2,000 |
| 2025/03/19 | 900 | 908 | 900 | 901 | 1,700 |
| 2025/03/18 | 900 | 902 | 894 | 899 | 15,000 |
| 2025/03/17 | 902 | 913 | 902 | 906 | 16,100 |
| 2025/03/14 | 901 | 904 | 900 | 902 | 3,800 |
| 2025/03/13 | 905 | 909 | 900 | 901 | 7,400 |
| 2025/03/12 | 902 | 903 | 900 | 902 | 9,200 |
| 2025/03/11 | 905 | 905 | 900 | 903 | 11,600 |
| 2025/03/10 | 911 | 914 | 903 | 905 | 10,900 |
| 2025/03/07 | 906 | 908 | 904 | 905 | 2,800 |
| 2025/03/06 | 908 | 908 | 902 | 908 | 7,100 |
| 2025/03/05 | 910 | 912 | 908 | 908 | 400 |
| 2025/03/04 | 912 | 915 | 901 | 907 | 11,000 |
| 2025/03/03 | 912 | 914 | 912 | 912 | 5,800 |
| 2025/02/28 | 913 | 914 | 912 | 912 | 2,100 |
| 2025/02/27 | 914 | 918 | 911 | 912 | 3,000 |
| 2025/02/26 | 916 | 916 | 912 | 914 | 8,000 |
| 2025/02/25 | 916 | 918 | 914 | 918 | 4,500 |
| 2025/02/21 | 914 | 915 | 914 | 915 | 4,100 |
| 2025/02/20 | 918 | 918 | 914 | 914 | 1,300 |
| 2025/02/19 | 918 | 918 | 914 | 918 | 2,500 |
| 2025/02/18 | 915 | 924 | 914 | 924 | 7,600 |
| 2025/02/17 | 917 | 917 | 915 | 915 | 1,900 |
| 2025/02/14 | 922 | 929 | 912 | 915 | 9,400 |
| 2025/02/13 | 924 | 924 | 915 | 921 | 4,800 |
| 2025/02/12 | 918 | 936 | 911 | 936 | 7,600 |
| 2025/02/10 | 903 | 919 | 902 | 918 | 203,900 |
| 2025/02/07 | 923 | 925 | 918 | 918 | 3,400 |
| 2025/02/06 | 924 | 926 | 917 | 923 | 8,800 |
| 2025/02/05 | 915 | 924 | 915 | 924 | 1,600 |
| 2025/02/04 | 910 | 920 | 909 | 915 | 9,700 |
| 2025/02/03 | 916 | 921 | 916 | 920 | 8,100 |
| 2025/01/31 | 918 | 923 | 915 | 920 | 11,800 |
| 2025/01/30 | 910 | 920 | 905 | 917 | 5,900 |
| 2025/01/29 | 919 | 923 | 905 | 910 | 4,900 |
| 2025/01/28 | 900 | 914 | 900 | 910 | 66,600 |
| 2025/01/27 | 916 | 917 | 902 | 915 | 26,400 |
| 2025/01/24 | 910 | 916 | 908 | 916 | 4,200 |
| 2025/01/23 | 912 | 918 | 908 | 917 | 2,400 |
| 2025/01/22 | 908 | 912 | 908 | 912 | 1,200 |
| 2025/01/21 | 908 | 910 | 908 | 909 | 1,200 |
| 2025/01/20 | 904 | 912 | 900 | 909 | 142,200 |
| 2025/01/17 | 912 | 912 | 910 | 910 | 1,200 |
| 2025/01/16 | 915 | 915 | 910 | 912 | 4,300 |
| 2025/01/15 | 916 | 916 | 913 | 915 | 1,300 |
| 2025/01/14 | 911 | 924 | 900 | 915 | 24,800 |
| 2025/01/10 | 915 | 923 | 915 | 920 | 1,800 |
| 2025/01/09 | 933 | 935 | 890 | 920 | 34,500 |
| 2025/01/08 | 932 | 939 | 932 | 933 | 2,500 |
| 2025/01/07 | 932 | 939 | 930 | 939 | 4,000 |
| 2025/01/06 | 924 | 940 | 916 | 932 | 17,800 |
| 2024/12/30 | 922 | 939 | 920 | 939 | 3,900 |
| 2024/12/27 | 923 | 937 | 919 | 921 | 5,600 |
| 2024/12/26 | 921 | 925 | 915 | 920 | 22,600 |
| 2024/12/25 | 925 | 932 | 920 | 925 | 6,200 |
| 2024/12/24 | 916 | 933 | 916 | 925 | 70,600 |
| 2024/12/23 | 934 | 941 | 931 | 939 | 4,700 |
| 2024/12/20 | 935 | 945 | 930 | 938 | 6,100 |
| 2024/12/19 | 921 | 935 | 918 | 930 | 4,000 |
| 2024/12/18 | 928 | 930 | 910 | 928 | 14,700 |
| 2024/12/17 | 927 | 928 | 926 | 928 | 800 |
| 2024/12/16 | 933 | 940 | 915 | 927 | 20,300 |
| 2024/12/13 | 921 | 932 | 921 | 929 | 2,200 |
| 2024/12/12 | 920 | 927 | 920 | 925 | 9,200 |
| 2024/12/11 | 914 | 932 | 914 | 925 | 5,100 |
| 2024/12/10 | 900 | 919 | 900 | 918 | 6,100 |
| 2024/12/09 | 920 | 926 | 890 | 890 | 23,100 |
| 2024/12/06 | 916 | 921 | 906 | 915 | 11,700 |
| 2024/12/05 | 899 | 914 | 895 | 914 | 6,300 |
| 2024/12/04 | 900 | 910 | 900 | 908 | 3,900 |
| 2024/12/03 | 891 | 896 | 891 | 896 | 600 |
| 2024/12/02 | 895 | 898 | 890 | 896 | 7,300 |
| 2024/11/29 | 896 | 903 | 896 | 896 | 1,000 |
| 2024/11/28 | 901 | 901 | 896 | 896 | 2,200 |
| 2024/11/27 | 909 | 909 | 880 | 901 | 9,600 |
| 2024/11/26 | 892 | 907 | 885 | 907 | 13,300 |
| 2024/11/25 | 875 | 884 | 874 | 884 | 1,900 |
| 2024/11/22 | 865 | 875 | 865 | 870 | 500 |
| 2024/11/21 | 866 | 874 | 865 | 865 | 1,100 |
| 2024/11/20 | 860 | 865 | 860 | 860 | 1,500 |
| 2024/11/19 | 861 | 864 | 860 | 860 | 500 |
| 2024/11/18 | 860 | 866 | 858 | 863 | 2,600 |
| 2024/11/15 | 875 | 875 | 860 | 865 | 4,700 |
| 2024/11/14 | 874 | 874 | 873 | 873 | 300 |
| 2024/11/13 | 871 | 873 | 871 | 871 | 600 |
| 2024/11/12 | 867 | 875 | 867 | 871 | 1,700 |
| 2024/11/11 | 865 | 879 | 865 | 866 | 2,900 |
| 2024/11/08 | 861 | 867 | 861 | 865 | 2,500 |
| 2024/11/07 | 860 | 864 | 860 | 862 | 4,800 |
| 2024/11/06 | 876 | 876 | 860 | 861 | 2,300 |
| 2024/11/05 | 865 | 872 | 856 | 861 | 1,400 |
| 2024/11/01 | 854 | 857 | 851 | 856 | 2,700 |
| 2024/10/31 | 845 | 850 | 841 | 850 | 1,900 |
| 2024/10/30 | 846 | 850 | 842 | 845 | 7,300 |
| 2024/10/29 | 845 | 855 | 845 | 846 | 1,700 |
| 2024/10/28 | 837 | 860 | 837 | 850 | 5,000 |
| 2024/10/25 | 836 | 845 | 836 | 839 | 2,300 |
| 2024/10/24 | 836 | 837 | 831 | 837 | 2,900 |
| 2024/10/23 | 841 | 841 | 838 | 838 | 1,500 |
| 2024/10/22 | 841 | 842 | 841 | 841 | 1,500 |
| 2024/10/21 | 846 | 846 | 841 | 841 | 1,800 |
| 2024/10/18 | 840 | 842 | 840 | 842 | 300 |
| 2024/10/17 | 840 | 842 | 837 | 840 | 2,800 |
| 2024/10/16 | 840 | 851 | 840 | 843 | 1,000 |
| 2024/10/15 | 854 | 860 | 842 | 842 | 17,600 |
| 2024/10/11 | 840 | 850 | 840 | 850 | 1,200 |
| 2024/10/10 | 840 | 840 | 840 | 840 | 400 |
| 2024/10/09 | 838 | 849 | 837 | 840 | 2,600 |
| 2024/10/08 | 835 | 847 | 832 | 847 | 14,600 |
| 2024/10/07 | 845 | 848 | 836 | 845 | 5,000 |