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
2024/03/28 925 929 925 928 9,300
2024/03/27 926 929 922 927 4,300
2024/03/26 918 927 918 926 10,200
2024/03/25 930 930 920 928 8,500
2024/03/22 924 930 922 930 12,700
2024/03/21 929 930 923 924 12,200
2024/03/19 928 928 923 926 3,600
2024/03/18 920 927 918 919 34,200
2024/03/15 928 929 923 928 5,700
2024/03/14 928 929 926 929 3,100
2024/03/13 928 930 927 930 1,700
2024/03/12 936 936 930 930 1,400
2024/03/11 934 936 923 936 2,800
2024/03/08 931 936 931 935 2,700
2024/03/07 929 935 928 934 1,700
2024/03/06 930 932 927 932 2,600
2024/03/05 935 935 929 932 4,600
2024/03/04 940 940 931 937 4,300
2024/03/01 939 939 930 936 2,100
2024/02/29 933 941 933 939 1,600
2024/02/28 949 949 937 942 9,600
2024/02/27 952 952 939 945 7,300
2024/02/26 965 965 955 955 5,200
2024/02/22 950 960 946 960 4,200
2024/02/21 948 950 946 948 2,700
2024/02/20 939 951 939 950 8,300
2024/02/19 935 939 935 939 4,700
2024/02/16 930 932 921 932 7,300
2024/02/15 920 930 920 929 3,800
2024/02/14 925 931 924 930 3,700
2024/02/13 934 934 918 930 6,600
2024/02/09 924 927 916 927 2,800
2024/02/08 921 927 915 919 6,400
2024/02/07 920 938 919 920 8,300
2024/02/06 928 928 923 923 800
2024/02/05 925 928 920 922 5,200
2024/02/02 928 928 910 919 11,200
2024/02/01 921 930 921 928 5,900
2024/01/31 929 930 922 922 6,500
2024/01/30 910 930 904 922 54,200
2024/01/29 986 992 951 977 56,500
2024/01/26 974 978 968 974 9,600
2024/01/25 969 977 966 977 7,500
2024/01/24 964 969 955 963 5,700
2024/01/23 954 970 954 964 4,200
2024/01/22 948 960 948 956 3,200
2024/01/19 954 956 946 948 3,900
2024/01/18 956 960 955 956 2,200
2024/01/17 950 958 950 956 1,600
2024/01/16 957 957 950 950 1,500
2024/01/15 956 962 955 957 5,300
2024/01/12 942 955 942 948 4,800
2024/01/11 945 954 945 952 1,500
2024/01/10 950 955 945 948 3,300
2024/01/09 949 959 945 950 6,000
2024/01/05 947 947 938 945 1,500
2024/01/04 941 955 941 949 2,900
2023/12/29 922 937 922 937 2,800
2023/12/28 925 929 922 922 1,900
2023/12/27 927 929 914 925 3,700
2023/12/26 925 926 915 915 6,900
2023/12/25 929 939 915 925 9,000
2023/12/22 924 935 924 931 2,000
2023/12/21 922 926 922 922 1,200
2023/12/20 935 937 925 926 1,700
2023/12/19 910 936 910 936 1,700
2023/12/18 910 916 910 910 12,700
2023/12/15 913 920 913 917 1,900
2023/12/14 914 921 914 914 5,000
2023/12/13 921 926 915 926 8,700
2023/12/12 922 923 921 922 1,300
2023/12/11 931 932 922 923 1,300
2023/12/08 935 936 920 926 6,000
2023/12/07 935 947 931 931 1,400
2023/12/06 931 939 930 935 1,900
2023/12/05 941 941 926 932 2,300
2023/12/04 958 958 941 942 4,900
2023/12/01 950 951 944 950 2,100
2023/11/30 939 949 939 943 2,500
2023/11/29 938 946 937 939 1,700
2023/11/28 958 958 933 942 4,800
2023/11/27 961 961 951 951 2,900
2023/11/24 950 950 945 950 3,200
2023/11/22 958 960 950 950 1,800
2023/11/21 950 960 949 951 900
2023/11/20 949 952 945 945 2,300
2023/11/17 952 952 945 945 1,600
2023/11/16 960 960 952 952 300
2023/11/15 961 961 941 960 6,900
2023/11/14 965 965 952 961 2,500
2023/11/13 962 963 958 963 3,600
2023/11/10 965 971 962 962 1,500
2023/11/09 969 969 965 965 1,200
2023/11/08 960 970 960 970 2,600
2023/11/06 952 963 952 961 3,000
2023/11/02 949 951 945 951 1,400
2023/11/01 959 959 942 952 4,700
2023/10/31 931 945 931 945 4,100
2023/10/30 939 939 912 912 2,900
2023/10/27 920 940 920 936 3,800
2023/10/26 920 920 914 917 4,800
2023/10/25 919 919 916 917 800
2023/10/24 919 919 915 918 2,200
2023/10/23 919 919 916 917 1,000
2023/10/20 918 920 912 915 6,500
2023/10/19 916 918 916 917 5,900
2023/10/18 912 922 912 922 1,000
2023/10/17 919 919 912 916 4,300
2023/10/16 920 920 906 916 11,500
2023/10/13 928 928 920 924 6,600
2023/10/12 926 930 926 930 800
2023/10/11 930 930 926 926 2,400
2023/10/10 921 929 921 924 1,600
2023/10/06 933 933 916 921 4,100
2023/10/05 926 940 926 933 1,400
2023/10/04 934 934 923 924 2,500
2023/10/03 940 940 929 934 3,200
2023/10/02 955 955 940 944 2,100
2023/09/29 922 947 921 947 2,600
2023/09/28 920 927 918 922 1,000
2023/09/27 924 924 920 920 900
2023/09/26 913 923 913 915 2,900
2023/09/25 913 915 910 913 11,500
2023/09/22 913 913 909 909 1,100
2023/09/21 908 914 908 913 8,200
2023/09/20 915 915 907 907 8,400
2023/09/19 915 915 907 907 3,400
2023/09/15 917 920 908 913 8,900
2023/09/14 913 915 907 908 5,900
2023/09/13 910 912 908 909 2,600
2023/09/12 908 912 908 910 6,700
2023/09/11 916 916 907 912 3,200
2023/09/08 912 918 910 916 1,400
2023/09/07 920 924 915 915 1,000
2023/09/06 918 920 910 920 6,400
2023/09/05 921 935 910 918 14,200
2023/09/04 948 950 908 914 36,000
2023/09/01 950 950 936 939 2,300
2023/08/31 955 965 954 960 2,600
2023/08/30 929 963 929 946 3,600
2023/08/29 916 932 908 929 18,000
2023/08/28 940 940 921 931 2,300
2023/08/25 920 938 920 938 1,900
2023/08/24 939 939 922 922 1,800
2023/08/23 933 940 889 933 11,000
2023/08/22 940 954 940 942 7,200
2023/08/21 948 952 933 944 3,100
2023/08/18 960 972 948 948 6,300
2023/08/17 963 972 960 972 2,300
2023/08/16 973 973 970 972 600
2023/08/15 974 977 963 969 3,700
2023/08/14 983 983 968 974 4,600
2023/08/10 975 986 972 976 4,000
2023/08/09 980 983 975 983 2,700
2023/08/08 980 981 973 978 9,000
2023/08/07 985 985 976 980 8,800
2023/08/04 968 980 963 980 6,800
2023/08/03 969 970 955 968 14,000
2023/08/02 980 989 959 969 20,200
2023/08/01 995 995 979 981 25,100
2023/07/31 970 991 945 985 108,900
2023/07/28 1,108 1,144 1,085 1,120 21,600
2023/07/27 1,116 1,116 1,104 1,108 5,700
2023/07/26 1,136 1,136 1,092 1,097 5,500
2023/07/25 1,136 1,136 1,100 1,126 6,600
2023/07/24 1,137 1,138 1,116 1,138 3,800
2023/07/21 1,100 1,110 1,100 1,108 1,400
2023/07/20 1,103 1,112 1,094 1,111 5,400
2023/07/19 1,093 1,129 1,093 1,124 1,500
2023/07/18 1,078 1,122 1,078 1,092 11,200
2023/07/14 1,090 1,100 1,073 1,100 2,700
2023/07/13 1,073 1,095 1,071 1,071 1,700
2023/07/12 1,099 1,099 1,075 1,075 2,100
2023/07/11 1,135 1,144 1,086 1,092 4,200
2023/07/10 1,199 1,199 1,142 1,150 5,900
2023/07/07 1,087 1,126 1,087 1,111 3,200
2023/07/06 1,090 1,107 1,087 1,087 1,700
2023/07/05 1,081 1,109 1,081 1,109 2,000
2023/07/04 1,085 1,100 1,081 1,098 4,100
2023/07/03 1,077 1,109 1,077 1,102 7,800
2023/06/30 1,067 1,116 1,067 1,094 3,100
2023/06/29 1,083 1,083 1,067 1,067 1,500
2023/06/28 1,092 1,093 1,074 1,083 2,400
2023/06/27 1,115 1,115 1,073 1,076 4,700
2023/06/26 1,130 1,175 1,104 1,126 22,100
2023/06/23 1,050 1,088 1,042 1,088 5,600
2023/06/22 1,025 1,060 1,024 1,041 2,700
2023/06/21 1,021 1,038 1,020 1,038 4,100
2023/06/20 1,013 1,028 1,013 1,015 1,200
2023/06/19 1,034 1,035 1,013 1,013 1,600
2023/06/16 1,004 1,004 1,004 1,004 100
2023/06/15 1,028 1,028 999 1,000 7,400
2023/06/14 981 1,030 981 1,023 12,700
2023/06/13 974 983 974 980 4,100
2023/06/12 961 975 958 958 3,600
2023/06/09 957 972 957 960 4,900
2023/06/08 956 956 946 946 2,600
2023/06/07 959 965 946 951 1,800
2023/06/06 955 961 955 958 800
2023/06/05 949 964 945 964 6,700

このページの先頭へ