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
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
2023/06/02 946 946 940 940 1,900
2023/06/01 945 945 934 940 3,700
2023/05/31 940 940 935 940 1,100
2023/05/30 947 950 935 935 3,600
2023/05/29 941 955 931 945 4,600
2023/05/26 937 938 934 938 2,500
2023/05/25 935 935 930 933 2,300
2023/05/24 930 935 925 935 3,700
2023/05/23 924 935 924 930 7,700
2023/05/22 927 934 927 932 2,700
2023/05/19 933 933 923 926 2,200
2023/05/18 928 930 922 930 2,800
2023/05/17 921 928 915 928 2,200
2023/05/16 923 923 917 917 700
2023/05/15 920 924 914 921 2,800
2023/05/12 935 938 893 917 14,700
2023/05/11 937 937 931 931 2,000
2023/05/10 928 940 928 937 4,200
2023/05/09 936 938 927 937 3,200
2023/05/08 946 946 928 936 3,800
2023/05/02 940 941 936 941 6,400
2023/05/01 944 947 934 944 12,700
2023/04/28 941 941 901 916 7,800
2023/04/27 896 942 890 941 14,000
2023/04/26 894 894 881 894 5,400
2023/04/25 890 893 885 885 2,400
2023/04/24 890 890 885 886 1,000
2023/04/21 887 895 885 890 1,900
2023/04/20 896 899 895 897 500
2023/04/19 899 899 893 893 200
2023/04/18 886 904 884 904 4,300
2023/04/17 886 889 884 885 900
2023/04/14 891 893 891 893 1,800
2023/04/13 892 896 889 891 3,200
2023/04/12 904 904 889 889 1,300
2023/04/11 901 901 898 900 1,600
2023/04/10 900 911 899 911 2,800
2023/04/07 902 902 900 900 2,700
2023/04/06 902 911 902 903 300
2023/04/05 912 913 902 913 2,100
2023/04/04 912 913 910 912 2,200
2023/04/03 915 915 912 912 200
2023/03/31 901 915 901 915 1,000
2023/03/30 890 903 890 903 1,800
2023/03/29 890 890 881 890 9,500
2023/03/28 900 904 896 896 400
2023/03/27 910 910 901 905 3,000
2023/03/24 863 895 860 895 4,900
2023/03/23 856 863 856 861 3,000
2023/03/22 852 852 850 850 1,600
2023/03/20 842 844 839 839 1,000
2023/03/17 836 840 836 839 3,500
2023/03/16 854 854 844 853 9,400
2023/03/15 900 900 891 892 2,000
2023/03/14 896 896 888 891 2,500
2023/03/13 902 908 900 901 5,500
2023/03/10 925 928 924 925 2,400
2023/03/09 925 925 925 925 2,400
2023/03/08 939 940 922 925 6,700
2023/03/07 942 942 931 931 300
2023/03/06 945 947 919 942 2,700
2023/03/03 945 945 944 944 900
2023/03/02 947 948 935 947 8,400
2023/03/01 930 930 900 917 7,500
2023/02/28 968 968 941 944 4,300
2023/02/27 986 986 970 970 1,900
2023/02/24 993 993 978 990 2,600
2023/02/22 969 995 946 993 5,400
2023/02/21 974 989 974 984 3,000
2023/02/20 972 1,007 972 984 3,200
2023/02/17 981 987 969 987 4,900
2023/02/16 986 996 986 996 1,000
2023/02/15 999 999 988 997 1,500
2023/02/14 1,000 1,000 987 1,000 2,300
2023/02/13 1,010 1,013 999 1,000 1,500
2023/02/10 969 1,030 969 1,019 15,400
2023/02/09 971 975 969 969 1,000
2023/02/08 975 975 964 969 1,700
2023/02/07 960 975 960 975 1,900
2023/02/06 968 970 968 970 1,400
2023/02/03 971 971 940 964 4,300
2023/02/02 950 969 950 957 3,300
2023/02/01 954 954 940 940 2,500
2023/01/31 968 970 966 968 2,300
2023/01/30 930 983 929 977 23,100
2023/01/27 925 928 922 928 2,500
2023/01/26 924 924 922 922 3,900
2023/01/25 922 924 922 924 1,000
2023/01/24 922 923 920 923 2,300
2023/01/23 917 922 917 922 2,400
2023/01/20 914 916 914 916 2,700
2023/01/19 911 913 911 912 1,600
2023/01/18 911 913 911 912 600
2023/01/17 900 915 900 913 3,200
2023/01/16 902 911 900 909 1,300
2023/01/13 911 911 901 901 1,500
2023/01/12 914 914 911 911 500
2023/01/11 890 893 890 891 500
2023/01/10 904 905 874 905 2,200
2023/01/06 902 902 887 899 1,400
2023/01/05 903 908 900 901 800
2023/01/04 915 915 903 903 400

このページの先頭へ