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
2014/12/30 2,223 2,250 2,210 2,250 1,100
2014/12/29 2,220 2,250 2,185 2,201 3,900
2014/12/26 2,215 2,239 2,215 2,220 1,100
2014/12/25 2,210 2,242 2,210 2,215 1,500
2014/12/24 2,239 2,239 2,213 2,213 1,200
2014/12/22 2,244 2,244 2,200 2,239 1,400
2014/12/19 2,225 2,244 2,200 2,244 1,200
2014/12/18 2,150 2,225 2,150 2,225 2,100
2014/12/17 2,125 2,129 2,124 2,129 500
2014/12/16 2,150 2,167 2,130 2,159 500
2014/12/15 2,142 2,180 2,140 2,150 800
2014/12/12 2,150 2,174 2,150 2,170 1,500
2014/12/11 2,120 2,148 2,115 2,148 2,400
2014/12/10 2,130 2,148 2,101 2,148 2,800
2014/12/09 2,170 2,200 2,167 2,178 4,100
2014/12/08 2,250 2,250 2,210 2,220 4,200
2014/12/05 2,183 2,250 2,183 2,209 3,300
2014/12/04 2,214 2,220 2,174 2,180 2,900
2014/12/03 2,150 2,210 2,150 2,175 9,500
2014/12/02 2,100 2,150 2,090 2,115 7,100
2014/12/01 2,071 2,100 2,070 2,100 6,000
2014/11/28 2,040 2,075 2,040 2,070 2,200
2014/11/27 2,060 2,060 2,035 2,035 1,100
2014/11/26 2,070 2,070 2,041 2,046 1,100
2014/11/25 2,021 2,064 2,021 2,033 800
2014/11/21 2,045 2,045 2,020 2,020 1,600
2014/11/20 2,036 2,036 2,019 2,020 1,500
2014/11/19 2,032 2,036 2,030 2,036 1,500
2014/11/18 2,027 2,050 2,027 2,036 2,100
2014/11/17 2,070 2,070 2,040 2,040 8,600
2014/11/14 2,033 2,065 2,033 2,065 1,500
2014/11/13 2,055 2,055 2,031 2,050 1,700
2014/11/12 2,050 2,055 2,021 2,021 3,100
2014/11/11 2,015 2,030 2,015 2,016 2,100
2014/11/10 2,003 2,012 2,003 2,012 800
2014/11/07 2,004 2,007 2,003 2,003 800
2014/11/06 2,005 2,005 2,000 2,000 900
2014/11/05 2,011 2,011 2,000 2,006 2,200
2014/11/04 2,010 2,060 2,005 2,011 4,600
2014/10/31 1,970 2,005 1,970 1,975 2,500
2014/10/30 1,958 1,970 1,958 1,960 800
2014/10/29 1,937 1,965 1,937 1,958 700
2014/10/28 1,932 1,969 1,932 1,937 3,600
2014/10/27 1,937 1,937 1,866 1,880 1,100
2014/10/24 1,885 1,885 1,856 1,856 500
2014/10/23 1,862 1,880 1,862 1,880 300
2014/10/20 1,910 1,910 1,910 1,910 100
2014/10/17 1,851 1,852 1,851 1,852 500
2014/10/16 1,852 1,855 1,850 1,855 1,700
2014/10/15 1,870 1,900 1,870 1,875 800
2014/10/14 1,905 1,905 1,880 1,900 1,600
2014/10/10 1,891 1,906 1,890 1,906 600
2014/10/09 1,930 1,930 1,930 1,930 100
2014/10/08 1,926 1,926 1,921 1,921 400
2014/10/07 1,965 1,967 1,965 1,967 400
2014/10/06 1,940 1,940 1,925 1,925 300
2014/10/02 1,949 1,949 1,900 1,900 2,200
2014/10/01 1,970 1,970 1,951 1,951 400
2014/09/30 1,970 1,974 1,950 1,974 1,100
2014/09/29 1,965 1,995 1,965 1,975 800
2014/09/26 1,978 1,978 1,961 1,961 300
2014/09/25 1,966 1,978 1,966 1,978 1,500
2014/09/24 1,969 1,970 1,956 1,965 1,800
2014/09/22 1,950 1,969 1,950 1,969 500
2014/09/19 1,922 1,951 1,922 1,950 2,200
2014/09/18 1,922 1,928 1,922 1,928 800
2014/09/17 1,925 1,926 1,922 1,922 800
2014/09/16 1,942 1,942 1,921 1,925 1,300
2014/09/12 1,902 1,902 1,902 1,902 100
2014/09/10 1,904 1,919 1,900 1,900 500
2014/09/09 1,880 1,900 1,880 1,900 300
2014/09/08 1,917 1,917 1,875 1,875 400
2014/09/05 1,885 1,918 1,880 1,918 900
2014/09/04 1,886 1,886 1,870 1,873 400
2014/09/03 1,924 1,924 1,910 1,910 300
2014/09/02 1,880 1,913 1,880 1,910 3,200
2014/09/01 1,862 1,862 1,861 1,862 600
2014/08/29 1,860 1,860 1,857 1,857 1,100
2014/08/28 1,896 1,896 1,860 1,864 2,300
2014/08/27 1,899 1,899 1,899 1,899 100
2014/08/26 1,899 1,899 1,880 1,880 700
2014/08/25 1,866 1,897 1,864 1,875 1,100
2014/08/22 1,865 1,865 1,865 1,865 100
2014/08/21 1,861 1,900 1,861 1,863 1,700
2014/08/20 1,857 1,864 1,849 1,855 1,100
2014/08/19 1,849 1,856 1,836 1,856 1,000
2014/08/18 1,848 1,848 1,830 1,830 900
2014/08/15 1,869 1,869 1,843 1,850 700
2014/08/14 1,850 1,850 1,830 1,832 1,200
2014/08/13 1,862 1,879 1,853 1,855 900
2014/08/12 1,851 1,851 1,851 1,851 100
2014/08/11 1,881 1,881 1,834 1,834 1,100
2014/08/08 1,877 1,877 1,800 1,841 4,200
2014/08/07 1,876 1,880 1,876 1,877 900
2014/08/06 1,892 1,916 1,886 1,916 2,000
2014/08/05 1,930 1,930 1,909 1,928 600
2014/08/04 1,901 1,936 1,901 1,930 1,000
2014/08/01 1,900 1,915 1,892 1,915 4,100
2014/07/31 1,920 1,920 1,901 1,915 4,100
2014/07/30 1,925 1,947 1,901 1,938 4,200
2014/07/29 1,930 1,980 1,920 1,949 13,800
2014/07/28 2,030 2,080 2,025 2,080 1,900
2014/07/25 2,020 2,025 2,000 2,000 1,400
2014/07/24 1,975 1,990 1,975 1,980 500
2014/07/23 1,971 1,971 1,970 1,970 700
2014/07/22 1,957 1,980 1,957 1,971 900
2014/07/18 1,971 1,995 1,955 1,955 2,000
2014/07/17 2,000 2,000 2,000 2,000 100
2014/07/16 1,960 1,980 1,960 1,980 3,400
2014/07/15 1,960 1,978 1,960 1,965 800
2014/07/14 1,960 1,980 1,960 1,980 700
2014/07/11 1,980 1,980 1,955 1,958 1,300
2014/07/10 1,971 1,975 1,965 1,965 900
2014/07/09 1,980 1,980 1,980 1,980 100
2014/07/08 2,050 2,050 2,000 2,000 700
2014/07/07 2,040 2,058 2,027 2,058 2,100
2014/07/04 2,050 2,050 2,026 2,045 2,100
2014/07/03 2,030 2,030 2,000 2,000 300
2014/07/02 1,980 2,032 1,980 2,030 1,600
2014/07/01 1,930 1,990 1,930 1,969 1,400
2014/06/30 1,920 1,925 1,915 1,925 1,000
2014/06/27 1,960 1,960 1,899 1,900 1,500
2014/06/26 1,956 1,979 1,956 1,960 2,300
2014/06/25 1,955 1,987 1,955 1,970 900
2014/06/24 1,978 1,978 1,955 1,955 1,300
2014/06/23 1,914 1,960 1,914 1,960 300
2014/06/20 1,976 1,977 1,903 1,903 4,500
2014/06/19 1,964 2,040 1,961 1,999 6,400
2014/06/18 1,890 2,000 1,880 2,000 6,700
2014/06/17 1,902 1,905 1,867 1,895 700
2014/06/16 1,970 1,970 1,900 1,928 1,900
2014/06/13 1,930 1,950 1,930 1,930 2,300
2014/06/12 1,900 1,935 1,870 1,935 2,600
2014/06/11 1,851 1,886 1,851 1,886 1,000
2014/06/10 1,832 1,870 1,832 1,851 3,700
2014/06/09 1,835 1,835 1,831 1,832 400
2014/06/06 1,850 1,850 1,850 1,850 300
2014/06/05 1,830 1,830 1,816 1,817 700
2014/06/04 1,820 1,840 1,820 1,840 600
2014/06/03 1,808 1,810 1,804 1,810 500
2014/06/02 1,790 1,808 1,773 1,808 2,700
2014/05/30 1,799 1,799 1,771 1,777 500
2014/05/29 1,770 1,771 1,770 1,771 1,000
2014/05/28 1,770 1,790 1,770 1,771 500
2014/05/27 1,825 1,829 1,750 1,762 2,100
2014/05/26 1,818 1,818 1,790 1,800 1,000
2014/05/23 1,778 1,778 1,778 1,778 600
2014/05/22 1,770 1,772 1,770 1,772 300
2014/05/21 1,768 1,771 1,768 1,771 400
2014/05/20 1,732 1,735 1,728 1,728 1,900
2014/05/19 1,812 1,812 1,729 1,730 1,200
2014/05/15 1,800 1,802 1,800 1,802 800
2014/05/14 1,791 1,791 1,791 1,791 500
2014/05/13 1,830 1,835 1,830 1,830 1,200
2014/05/12 1,835 1,835 1,830 1,830 200
2014/05/09 1,850 1,870 1,830 1,835 1,000
2014/05/08 1,880 1,880 1,830 1,830 1,300
2014/05/07 1,910 1,910 1,880 1,880 1,200
2014/05/02 1,900 1,909 1,891 1,891 3,400
2014/05/01 1,827 1,880 1,827 1,868 1,000
2014/04/30 1,840 1,840 1,800 1,827 1,300
2014/04/28 1,858 1,900 1,800 1,800 2,800
2014/04/25 1,810 1,857 1,810 1,857 600
2014/04/24 1,802 1,802 1,802 1,802 300
2014/04/23 1,794 1,815 1,794 1,815 300
2014/04/22 1,849 1,855 1,830 1,830 1,700
2014/04/21 1,810 1,810 1,785 1,785 500
2014/04/18 1,810 1,810 1,810 1,810 200
2014/04/16 1,774 1,781 1,767 1,781 1,000
2014/04/15 1,730 1,780 1,730 1,780 300
2014/04/14 1,745 1,745 1,725 1,725 600
2014/04/11 1,745 1,760 1,745 1,746 1,000
2014/04/10 1,820 1,820 1,763 1,763 800
2014/04/09 1,800 1,800 1,790 1,790 1,600
2014/04/04 1,805 1,819 1,805 1,819 200
2014/04/03 1,850 1,850 1,800 1,800 500
2014/04/02 1,839 1,854 1,812 1,850 1,200
2014/04/01 1,830 1,830 1,805 1,830 400
2014/03/31 1,825 1,826 1,797 1,797 1,000
2014/03/28 1,775 1,835 1,775 1,820 2,700
2014/03/27 1,755 1,765 1,740 1,765 800
2014/03/26 1,756 1,780 1,742 1,766 1,600
2014/03/25 1,765 1,779 1,741 1,779 2,100
2014/03/24 1,780 1,799 1,761 1,770 2,600
2014/03/20 1,840 1,840 1,761 1,761 400
2014/03/19 1,860 1,860 1,845 1,846 2,000
2014/03/18 1,850 1,850 1,839 1,849 1,200
2014/03/17 1,896 1,896 1,860 1,860 500
2014/03/14 1,887 1,895 1,864 1,895 1,200
2014/03/13 1,889 1,895 1,889 1,891 600
2014/03/12 1,920 1,922 1,888 1,888 1,200
2014/03/11 1,900 1,958 1,900 1,957 2,900
2014/03/10 1,845 1,885 1,845 1,884 1,100
2014/03/07 1,869 1,895 1,844 1,844 3,100
2014/03/06 1,870 1,870 1,867 1,867 200
2014/03/05 1,887 1,887 1,877 1,877 800
2014/03/03 1,885 1,885 1,869 1,880 500
2014/02/28 1,890 1,890 1,890 1,890 2,100
2014/02/27 1,920 1,920 1,892 1,905 900
2014/02/26 1,909 1,910 1,900 1,900 900
2014/02/25 1,929 1,929 1,891 1,907 800
2014/02/24 1,885 1,912 1,885 1,911 600
2014/02/21 1,885 1,885 1,885 1,885 100
2014/02/20 1,895 1,895 1,895 1,895 200
2014/02/19 1,860 1,986 1,860 1,986 1,900
2014/02/18 1,910 1,910 1,865 1,880 800
2014/02/17 1,890 1,990 1,880 1,880 300
2014/02/14 1,872 1,872 1,860 1,860 500
2014/02/13 1,898 1,978 1,872 1,872 800
2014/02/12 1,858 1,875 1,858 1,870 600
2014/02/10 1,899 1,899 1,898 1,898 400
2014/02/07 1,910 1,910 1,897 1,897 400
2014/02/06 1,791 1,860 1,791 1,830 600
2014/02/05 1,785 1,800 1,785 1,790 1,800
2014/02/04 1,800 1,800 1,712 1,770 3,500
2014/02/03 1,933 1,933 1,820 1,850 3,100
2014/01/31 1,984 1,991 1,948 1,948 1,200
2014/01/30 2,001 2,001 1,981 1,981 3,000
2014/01/29 2,045 2,098 2,020 2,020 1,300
2014/01/28 1,921 2,034 1,920 2,021 2,000
2014/01/27 1,998 1,998 1,938 1,950 3,100
2014/01/24 2,099 2,117 2,040 2,079 4,700
2014/01/23 2,179 2,179 2,113 2,149 1,800
2014/01/22 2,100 2,170 2,100 2,160 2,700
2014/01/21 2,071 2,090 2,071 2,090 2,600
2014/01/20 2,050 2,070 2,024 2,070 1,700
2014/01/17 2,051 2,080 2,020 2,070 900
2014/01/16 2,089 2,089 2,051 2,051 500
2014/01/15 1,998 2,095 1,981 2,081 2,600
2014/01/14 1,978 1,998 1,974 1,998 2,500
2014/01/10 1,978 1,990 1,970 1,974 1,600
2014/01/09 1,955 2,000 1,951 1,980 4,300
2014/01/08 1,901 1,940 1,901 1,928 600
2014/01/07 1,927 1,927 1,900 1,900 1,100
2014/01/06 1,940 1,950 1,880 1,927 6,100

このページの先頭へ