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
2015/12/30 2,400 2,400 2,352 2,352 600
2015/12/29 2,399 2,399 2,360 2,360 600
2015/12/28 2,293 2,392 2,288 2,392 4,800
2015/12/25 2,357 2,357 2,292 2,316 3,800
2015/12/24 2,381 2,390 2,302 2,375 3,100
2015/12/22 2,424 2,429 2,400 2,410 2,100
2015/12/21 2,412 2,448 2,399 2,400 2,500
2015/12/18 2,450 2,451 2,415 2,430 1,500
2015/12/17 2,491 2,491 2,451 2,451 1,300
2015/12/16 2,400 2,495 2,400 2,491 1,100
2015/12/15 2,400 2,429 2,400 2,424 600
2015/12/14 2,402 2,402 2,380 2,380 700
2015/12/11 2,444 2,444 2,380 2,429 2,200
2015/12/10 2,478 2,478 2,445 2,454 800
2015/12/09 2,510 2,510 2,500 2,500 1,000
2015/12/07 2,590 2,590 2,540 2,540 400
2015/12/04 2,502 2,520 2,502 2,510 1,100
2015/12/03 2,580 2,585 2,580 2,580 600
2015/12/02 2,600 2,600 2,572 2,600 1,800
2015/12/01 2,623 2,660 2,599 2,653 1,700
2015/11/30 2,659 2,659 2,560 2,648 900
2015/11/27 2,650 2,650 2,609 2,648 900
2015/11/26 2,600 2,606 2,550 2,606 1,900
2015/11/25 2,540 2,590 2,495 2,590 1,100
2015/11/24 2,577 2,610 2,470 2,590 2,600
2015/11/20 2,520 2,579 2,520 2,577 400
2015/11/19 2,540 2,550 2,505 2,505 1,600
2015/11/18 2,600 2,600 2,517 2,525 500
2015/11/17 2,598 2,660 2,562 2,564 1,800
2015/11/16 2,480 2,555 2,430 2,549 1,600
2015/11/13 2,585 2,640 2,550 2,550 5,800
2015/11/12 2,390 2,700 2,371 2,587 26,800
2015/11/11 2,250 2,257 2,250 2,257 1,300
2015/11/10 2,269 2,275 2,263 2,264 800
2015/11/09 2,280 2,290 2,260 2,269 1,400
2015/11/06 2,270 2,270 2,250 2,260 1,600
2015/11/05 2,280 2,280 2,250 2,261 2,500
2015/11/04 2,292 2,320 2,292 2,295 4,900
2015/11/02 2,395 2,420 2,390 2,390 1,800
2015/10/30 2,400 2,400 2,373 2,395 500
2015/10/29 2,390 2,391 2,371 2,371 2,600
2015/10/27 2,398 2,403 2,368 2,368 1,800
2015/10/26 2,395 2,395 2,360 2,367 1,400
2015/10/23 2,356 2,389 2,356 2,389 1,600
2015/10/22 2,350 2,350 2,350 2,350 200
2015/10/21 2,350 2,350 2,350 2,350 100
2015/10/20 2,350 2,350 2,350 2,350 100
2015/10/19 2,350 2,352 2,350 2,350 600
2015/10/16 2,399 2,399 2,399 2,399 500
2015/10/14 2,390 2,400 2,390 2,399 1,300
2015/10/13 2,320 2,390 2,320 2,390 300
2015/10/09 2,309 2,310 2,309 2,310 600
2015/10/08 2,310 2,310 2,309 2,309 400
2015/10/06 2,360 2,360 2,291 2,291 1,300
2015/10/05 2,400 2,470 2,320 2,320 300
2015/10/02 2,270 2,300 2,270 2,300 1,300
2015/10/01 2,300 2,300 2,300 2,300 100
2015/09/30 2,280 2,400 2,280 2,400 500
2015/09/29 2,286 2,286 2,286 2,286 200
2015/09/28 2,280 2,286 2,280 2,286 400
2015/09/25 2,235 2,250 2,230 2,250 600
2015/09/24 2,290 2,290 2,230 2,240 10,300
2015/09/18 2,263 2,263 2,250 2,260 800
2015/09/17 2,261 2,263 2,260 2,263 1,000
2015/09/16 2,263 2,272 2,250 2,250 1,500
2015/09/15 2,360 2,360 2,260 2,260 1,000
2015/09/14 2,310 2,310 2,310 2,310 600
2015/09/11 2,261 2,385 2,261 2,385 1,300
2015/09/10 2,260 2,260 2,260 2,260 600
2015/09/09 2,220 2,295 2,198 2,295 6,500
2015/09/08 2,173 2,249 2,161 2,161 1,000
2015/09/07 2,284 2,284 2,134 2,200 1,900
2015/09/04 2,300 2,300 2,300 2,300 100
2015/09/03 2,345 2,348 2,292 2,317 1,400
2015/09/02 2,292 2,303 2,292 2,300 1,300
2015/09/01 2,425 2,426 2,362 2,362 2,000
2015/08/31 2,450 2,450 2,422 2,425 2,600
2015/08/28 2,352 2,437 2,352 2,437 2,800
2015/08/27 2,367 2,389 2,340 2,389 2,300
2015/08/26 2,260 2,299 2,250 2,267 1,300
2015/08/25 2,124 2,383 2,072 2,210 3,800
2015/08/24 2,286 2,345 2,223 2,224 5,200
2015/08/21 2,501 2,501 2,350 2,386 4,000
2015/08/20 2,539 2,539 2,515 2,515 1,200
2015/08/19 2,561 2,561 2,551 2,551 600
2015/08/18 2,552 2,569 2,552 2,567 600
2015/08/17 2,575 2,583 2,550 2,550 700
2015/08/14 2,550 2,575 2,548 2,548 2,200
2015/08/13 2,591 2,592 2,540 2,540 1,400
2015/08/12 2,617 2,639 2,598 2,599 2,100
2015/08/11 2,585 2,648 2,585 2,646 4,700
2015/08/10 2,600 2,600 2,536 2,565 5,900
2015/08/07 2,670 2,670 2,601 2,604 3,600
2015/08/06 2,720 2,720 2,590 2,672 6,400
2015/08/05 2,740 2,750 2,718 2,722 1,200
2015/08/04 2,718 2,801 2,718 2,750 2,800
2015/08/03 2,749 2,749 2,718 2,718 1,200
2015/07/31 2,720 2,799 2,715 2,749 900
2015/07/30 2,759 2,760 2,708 2,708 3,300
2015/07/29 2,771 2,771 2,650 2,675 4,200
2015/07/28 2,753 2,800 2,752 2,773 3,400
2015/07/27 2,947 2,949 2,851 2,851 3,500
2015/07/24 2,941 2,955 2,900 2,949 1,300
2015/07/23 2,959 2,960 2,892 2,892 400
2015/07/22 2,970 2,980 2,905 2,959 2,400
2015/07/21 2,975 2,980 2,958 2,958 900
2015/07/17 2,884 2,890 2,880 2,890 1,800
2015/07/16 2,830 2,840 2,805 2,805 500
2015/07/15 2,794 2,820 2,751 2,780 1,000
2015/07/14 2,720 2,731 2,710 2,730 2,700
2015/07/13 2,700 2,700 2,650 2,650 700
2015/07/10 2,695 2,750 2,640 2,640 4,000
2015/07/09 2,481 2,595 2,460 2,595 6,800
2015/07/08 2,830 2,830 2,630 2,631 4,900
2015/07/07 2,756 2,808 2,756 2,808 900
2015/07/06 2,880 2,880 2,711 2,756 4,000
2015/07/03 2,880 2,880 2,880 2,880 100
2015/07/02 2,920 2,938 2,880 2,880 800
2015/07/01 2,906 2,919 2,905 2,910 700
2015/06/30 2,880 2,880 2,850 2,877 700
2015/06/29 2,825 2,995 2,816 2,830 2,700
2015/06/26 2,960 2,980 2,900 2,940 3,400
2015/06/25 2,900 2,910 2,841 2,910 3,600
2015/06/24 2,880 2,940 2,817 2,835 5,700
2015/06/23 2,741 2,850 2,741 2,800 2,900
2015/06/22 2,670 2,720 2,670 2,720 2,800
2015/06/19 2,588 2,660 2,588 2,660 1,300
2015/06/18 2,650 2,650 2,588 2,588 1,400
2015/06/17 2,563 2,669 2,563 2,654 1,200
2015/06/16 2,630 2,630 2,585 2,585 1,000
2015/06/15 2,636 2,683 2,625 2,650 3,300
2015/06/12 2,688 2,700 2,631 2,686 5,800
2015/06/11 2,591 2,595 2,541 2,589 1,400
2015/06/10 2,591 2,591 2,590 2,591 1,900
2015/06/09 2,555 2,594 2,520 2,594 1,300
2015/06/08 2,570 2,620 2,560 2,565 2,400
2015/06/05 2,580 2,608 2,566 2,566 1,100
2015/06/04 2,619 2,630 2,580 2,585 4,400
2015/06/03 2,560 2,620 2,550 2,610 4,000
2015/06/02 2,550 2,555 2,501 2,550 1,400
2015/06/01 2,530 2,550 2,530 2,550 300
2015/05/29 2,525 2,530 2,525 2,530 700
2015/05/28 2,530 2,530 2,490 2,530 3,300
2015/05/27 2,580 2,590 2,520 2,530 2,300
2015/05/26 2,530 2,550 2,530 2,550 2,500
2015/05/25 2,448 2,500 2,448 2,481 3,100
2015/05/22 2,428 2,431 2,428 2,431 700
2015/05/21 2,430 2,455 2,429 2,429 1,900
2015/05/20 2,489 2,489 2,452 2,452 700
2015/05/19 2,469 2,489 2,469 2,489 500
2015/05/18 2,480 2,480 2,465 2,475 400
2015/05/15 2,433 2,480 2,433 2,480 1,600
2015/05/14 2,465 2,465 2,432 2,432 700
2015/05/13 2,460 2,460 2,420 2,430 700
2015/05/12 2,449 2,460 2,430 2,460 2,800
2015/05/11 2,450 2,450 2,430 2,430 1,800
2015/05/08 2,425 2,450 2,425 2,450 1,200
2015/05/07 2,425 2,425 2,380 2,411 1,300
2015/05/01 2,420 2,470 2,420 2,464 13,000
2015/04/30 2,400 2,470 2,400 2,464 11,200
2015/04/28 2,340 2,378 2,326 2,378 800
2015/04/27 2,349 2,350 2,340 2,340 1,300
2015/04/24 2,316 2,329 2,316 2,329 500
2015/04/23 2,302 2,330 2,302 2,316 1,300
2015/04/22 2,316 2,316 2,316 2,316 400
2015/04/21 2,288 2,339 2,288 2,339 2,800
2015/04/20 2,300 2,300 2,288 2,288 1,400
2015/04/14 2,335 2,348 2,316 2,316 700
2015/04/13 2,349 2,350 2,346 2,346 1,800
2015/04/10 2,315 2,332 2,300 2,300 1,300
2015/04/09 2,241 2,330 2,241 2,316 6,400
2015/04/08 2,263 2,263 2,230 2,230 1,200
2015/04/07 2,265 2,298 2,265 2,268 1,100
2015/04/06 2,293 2,293 2,257 2,263 700
2015/04/03 2,285 2,288 2,251 2,251 500
2015/04/02 2,229 2,235 2,229 2,235 300
2015/04/01 2,240 2,260 2,220 2,220 1,500
2015/03/31 2,235 2,250 2,235 2,240 500
2015/03/30 2,295 2,295 2,215 2,250 1,200
2015/03/27 2,295 2,295 2,295 2,295 100
2015/03/26 2,349 2,349 2,300 2,335 1,300
2015/03/25 2,306 2,312 2,300 2,304 2,400
2015/03/24 2,321 2,321 2,310 2,310 1,600
2015/03/23 2,320 2,330 2,310 2,325 2,600
2015/03/20 2,306 2,340 2,306 2,326 1,000
2015/03/19 2,335 2,346 2,302 2,310 1,500
2015/03/18 2,340 2,377 2,340 2,374 1,800
2015/03/17 2,430 2,449 2,410 2,415 1,400
2015/03/16 2,448 2,448 2,420 2,420 900
2015/03/13 2,400 2,444 2,395 2,425 2,500
2015/03/12 2,450 2,450 2,430 2,431 1,200
2015/03/11 2,395 2,445 2,395 2,430 2,800
2015/03/10 2,351 2,395 2,351 2,395 1,300
2015/03/09 2,330 2,400 2,330 2,400 2,400
2015/03/06 2,340 2,350 2,320 2,330 700
2015/03/05 2,395 2,395 2,340 2,340 700
2015/03/04 2,340 2,409 2,340 2,408 1,500
2015/03/03 2,340 2,351 2,340 2,340 1,300
2015/02/27 2,347 2,350 2,290 2,291 1,100
2015/02/26 2,335 2,339 2,330 2,339 700
2015/02/25 2,303 2,330 2,303 2,330 900
2015/02/24 2,299 2,299 2,271 2,299 1,300
2015/02/23 2,260 2,274 2,259 2,270 1,400
2015/02/20 2,236 2,258 2,236 2,255 1,900
2015/02/19 2,240 2,240 2,235 2,236 600
2015/02/18 2,230 2,263 2,230 2,245 500
2015/02/17 2,241 2,241 2,230 2,230 800
2015/02/16 2,232 2,261 2,232 2,240 2,100
2015/02/13 2,239 2,239 2,216 2,219 1,100
2015/02/12 2,219 2,222 2,219 2,222 200
2015/02/10 2,230 2,230 2,216 2,217 700
2015/02/09 2,213 2,258 2,213 2,242 900
2015/02/06 2,237 2,237 2,211 2,212 1,200
2015/02/05 2,238 2,238 2,211 2,236 1,300
2015/02/04 2,232 2,257 2,232 2,257 1,700
2015/02/03 2,232 2,266 2,230 2,266 1,800
2015/02/02 2,270 2,270 2,250 2,251 1,900
2015/01/30 2,295 2,295 2,279 2,279 500
2015/01/29 2,272 2,318 2,250 2,250 2,500
2015/01/28 2,285 2,345 2,266 2,270 8,300
2015/01/27 2,344 2,380 2,227 2,282 22,300
2015/01/26 2,355 2,544 2,350 2,544 13,600
2015/01/23 2,283 2,350 2,283 2,332 2,400
2015/01/22 2,300 2,334 2,268 2,333 1,000
2015/01/21 2,280 2,286 2,275 2,280 1,000
2015/01/20 2,320 2,320 2,283 2,283 1,000
2015/01/19 2,332 2,332 2,320 2,320 500
2015/01/16 2,300 2,345 2,300 2,339 800
2015/01/15 2,310 2,345 2,310 2,345 700
2015/01/14 2,305 2,320 2,305 2,310 1,300
2015/01/13 2,290 2,305 2,290 2,305 200
2015/01/09 2,295 2,330 2,285 2,285 1,200
2015/01/08 2,266 2,330 2,266 2,291 2,400
2015/01/07 2,270 2,275 2,256 2,256 1,000
2015/01/06 2,280 2,329 2,280 2,282 1,100
2015/01/05 2,348 2,350 2,261 2,280 2,200

このページの先頭へ