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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 846 | 846 | 838 | 845 | 2,300 |
| 2024/10/03 | 836 | 849 | 836 | 840 | 3,500 |
| 2024/10/02 | 842 | 842 | 835 | 835 | 2,800 |
| 2024/10/01 | 838 | 843 | 835 | 843 | 1,900 |
| 2024/09/30 | 840 | 855 | 839 | 840 | 32,500 |
| 2024/09/27 | 860 | 875 | 845 | 850 | 4,600 |
| 2024/09/26 | 851 | 856 | 851 | 856 | 7,900 |
| 2024/09/25 | 840 | 850 | 840 | 850 | 5,000 |
| 2024/09/24 | 839 | 845 | 839 | 840 | 1,900 |
| 2024/09/20 | 830 | 839 | 830 | 833 | 2,100 |
| 2024/09/19 | 830 | 830 | 825 | 830 | 1,800 |
| 2024/09/18 | 823 | 827 | 820 | 825 | 16,400 |
| 2024/09/17 | 826 | 827 | 823 | 823 | 3,100 |
| 2024/09/13 | 825 | 827 | 825 | 826 | 800 |
| 2024/09/12 | 831 | 835 | 825 | 825 | 1,700 |
| 2024/09/11 | 836 | 838 | 825 | 830 | 5,600 |
| 2024/09/10 | 839 | 840 | 830 | 836 | 700 |
| 2024/09/09 | 840 | 847 | 828 | 839 | 9,500 |
| 2024/09/06 | 839 | 844 | 835 | 840 | 1,400 |
| 2024/09/05 | 842 | 844 | 834 | 842 | 3,100 |
| 2024/09/04 | 846 | 846 | 831 | 842 | 6,300 |
| 2024/09/03 | 850 | 855 | 849 | 854 | 2,000 |
| 2024/09/02 | 851 | 851 | 845 | 847 | 3,400 |
| 2024/08/30 | 836 | 848 | 836 | 843 | 4,100 |
| 2024/08/29 | 836 | 838 | 832 | 836 | 4,600 |
| 2024/08/28 | 845 | 848 | 838 | 838 | 2,100 |
| 2024/08/27 | 827 | 846 | 827 | 840 | 2,200 |
| 2024/08/26 | 836 | 836 | 826 | 827 | 2,900 |
| 2024/08/23 | 833 | 835 | 824 | 834 | 2,400 |
| 2024/08/22 | 822 | 838 | 822 | 833 | 9,200 |
| 2024/08/21 | 820 | 826 | 815 | 821 | 11,400 |
| 2024/08/20 | 825 | 834 | 820 | 823 | 9,700 |
| 2024/08/19 | 824 | 845 | 815 | 823 | 26,000 |
| 2024/08/16 | 822 | 849 | 822 | 837 | 6,000 |
| 2024/08/15 | 822 | 834 | 815 | 822 | 4,800 |
| 2024/08/14 | 820 | 837 | 816 | 822 | 16,300 |
| 2024/08/13 | 827 | 834 | 818 | 822 | 8,200 |
| 2024/08/09 | 804 | 843 | 801 | 827 | 18,700 |
| 2024/08/08 | 785 | 809 | 785 | 800 | 5,200 |
| 2024/08/07 | 810 | 828 | 783 | 791 | 12,300 |
| 2024/08/06 | 815 | 820 | 782 | 795 | 23,500 |
| 2024/08/05 | 880 | 880 | 800 | 800 | 19,300 |
| 2024/08/02 | 915 | 917 | 864 | 880 | 27,100 |
| 2024/08/01 | 920 | 926 | 916 | 922 | 6,700 |
| 2024/07/31 | 923 | 928 | 921 | 925 | 8,000 |
| 2024/07/30 | 935 | 936 | 919 | 924 | 52,300 |
| 2024/07/29 | 970 | 989 | 965 | 967 | 17,000 |
| 2024/07/26 | 976 | 976 | 958 | 966 | 4,100 |
| 2024/07/25 | 959 | 968 | 957 | 957 | 70,400 |
| 2024/07/24 | 970 | 974 | 970 | 974 | 9,300 |
| 2024/07/23 | 978 | 979 | 962 | 974 | 7,400 |
| 2024/07/22 | 981 | 981 | 971 | 976 | 4,900 |
| 2024/07/19 | 984 | 984 | 970 | 977 | 4,500 |
| 2024/07/18 | 991 | 991 | 980 | 980 | 16,000 |
| 2024/07/17 | 1,007 | 1,007 | 998 | 1,000 | 2,700 |
| 2024/07/16 | 1,005 | 1,006 | 1,000 | 1,005 | 2,600 |
| 2024/07/12 | 1,010 | 1,015 | 986 | 1,005 | 5,700 |
| 2024/07/11 | 1,015 | 1,016 | 1,012 | 1,015 | 4,100 |
| 2024/07/10 | 1,017 | 1,017 | 998 | 1,015 | 5,200 |
| 2024/07/09 | 1,011 | 1,030 | 1,011 | 1,017 | 44,500 |
| 2024/07/08 | 1,029 | 1,030 | 1,028 | 1,030 | 2,700 |
| 2024/07/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,200 |
| 2024/07/04 | 1,020 | 1,021 | 1,020 | 1,020 | 4,200 |
| 2024/07/03 | 1,017 | 1,017 | 1,013 | 1,017 | 2,300 |
| 2024/07/02 | 1,011 | 1,019 | 1,010 | 1,017 | 2,400 |
| 2024/07/01 | 1,002 | 1,015 | 1,002 | 1,010 | 2,500 |
| 2024/06/28 | 1,005 | 1,006 | 1,002 | 1,002 | 10,000 |
| 2024/06/27 | 1,012 | 1,013 | 1,002 | 1,005 | 4,000 |
| 2024/06/26 | 1,028 | 1,028 | 1,012 | 1,012 | 14,100 |
| 2024/06/25 | 1,010 | 1,019 | 1,007 | 1,018 | 5,800 |
| 2024/06/24 | 1,021 | 1,021 | 1,011 | 1,017 | 4,800 |
| 2024/06/21 | 1,029 | 1,030 | 1,020 | 1,020 | 3,700 |
| 2024/06/20 | 1,001 | 1,028 | 1,001 | 1,028 | 7,100 |
| 2024/06/19 | 990 | 997 | 986 | 997 | 1,300 |
| 2024/06/18 | 990 | 993 | 980 | 993 | 4,200 |
| 2024/06/17 | 989 | 1,002 | 989 | 993 | 9,300 |
| 2024/06/14 | 996 | 999 | 996 | 999 | 14,200 |
| 2024/06/13 | 1,001 | 1,001 | 996 | 999 | 1,700 |
| 2024/06/12 | 1,003 | 1,003 | 998 | 1,002 | 1,100 |
| 2024/06/11 | 1,011 | 1,011 | 1,001 | 1,004 | 15,800 |
| 2024/06/10 | 1,001 | 1,011 | 995 | 1,011 | 7,600 |
| 2024/06/07 | 995 | 1,001 | 995 | 1,001 | 2,700 |
| 2024/06/06 | 996 | 1,000 | 995 | 999 | 1,900 |
| 2024/06/05 | 996 | 1,000 | 996 | 1,000 | 3,400 |
| 2024/06/04 | 999 | 1,000 | 995 | 1,000 | 5,300 |
| 2024/06/03 | 1,000 | 1,005 | 999 | 1,002 | 7,500 |
| 2024/05/31 | 990 | 1,001 | 977 | 999 | 5,900 |
| 2024/05/30 | 996 | 1,001 | 996 | 996 | 900 |
| 2024/05/29 | 990 | 1,002 | 990 | 996 | 4,600 |
| 2024/05/28 | 1,000 | 1,002 | 994 | 1,000 | 8,000 |
| 2024/05/27 | 1,005 | 1,006 | 988 | 999 | 13,400 |
| 2024/05/24 | 993 | 1,007 | 992 | 1,002 | 10,200 |
| 2024/05/23 | 1,007 | 1,010 | 990 | 998 | 13,700 |
| 2024/05/22 | 987 | 1,003 | 986 | 1,003 | 26,700 |
| 2024/05/21 | 978 | 990 | 978 | 986 | 13,800 |
| 2024/05/20 | 957 | 980 | 957 | 978 | 19,700 |
| 2024/05/17 | 955 | 969 | 955 | 968 | 4,500 |
| 2024/05/16 | 957 | 968 | 954 | 954 | 7,900 |
| 2024/05/15 | 951 | 960 | 951 | 957 | 8,900 |
| 2024/05/14 | 950 | 955 | 946 | 951 | 12,100 |
| 2024/05/13 | 952 | 952 | 943 | 949 | 5,600 |
| 2024/05/10 | 951 | 953 | 947 | 947 | 9,900 |
| 2024/05/09 | 954 | 955 | 941 | 950 | 3,200 |
| 2024/05/08 | 948 | 950 | 942 | 949 | 1,100 |
| 2024/05/07 | 944 | 947 | 937 | 947 | 4,400 |
| 2024/05/02 | 936 | 940 | 935 | 935 | 600 |
| 2024/05/01 | 939 | 941 | 930 | 936 | 5,000 |
| 2024/04/30 | 940 | 940 | 932 | 939 | 5,800 |
| 2024/04/26 | 938 | 938 | 925 | 936 | 3,300 |
| 2024/04/25 | 940 | 941 | 935 | 940 | 5,000 |
| 2024/04/24 | 930 | 934 | 930 | 933 | 1,700 |
| 2024/04/23 | 934 | 934 | 924 | 930 | 1,700 |
| 2024/04/22 | 921 | 923 | 916 | 923 | 15,200 |
| 2024/04/19 | 925 | 925 | 915 | 919 | 23,000 |
| 2024/04/18 | 932 | 932 | 921 | 925 | 4,200 |
| 2024/04/17 | 931 | 933 | 928 | 929 | 900 |
| 2024/04/16 | 938 | 939 | 931 | 931 | 1,000 |
| 2024/04/15 | 935 | 950 | 928 | 939 | 7,900 |
| 2024/04/12 | 941 | 941 | 936 | 936 | 1,200 |
| 2024/04/11 | 941 | 950 | 940 | 946 | 8,700 |
| 2024/04/10 | 941 | 941 | 937 | 941 | 1,900 |
| 2024/04/09 | 939 | 943 | 939 | 943 | 1,900 |
| 2024/04/08 | 937 | 939 | 937 | 938 | 1,500 |
| 2024/04/05 | 934 | 935 | 925 | 935 | 4,200 |
| 2024/04/04 | 932 | 936 | 926 | 936 | 3,600 |
| 2024/04/03 | 935 | 939 | 929 | 933 | 4,100 |
| 2024/04/02 | 937 | 937 | 926 | 935 | 4,600 |
| 2024/04/01 | 946 | 946 | 927 | 940 | 8,400 |
| 2024/03/29 | 927 | 947 | 926 | 943 | 9,100 |
| 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 |