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 |
|---|---|---|---|---|---|
| 2026/06/22 | 1,060 | 1,080 | 1,060 | 1,080 | 9,800 |
| 2026/06/19 | 1,049 | 1,085 | 1,046 | 1,060 | 16,900 |
| 2026/06/18 | 1,051 | 1,080 | 1,041 | 1,061 | 12,400 |
| 2026/06/17 | 1,039 | 1,051 | 1,036 | 1,051 | 10,500 |
| 2026/06/16 | 1,032 | 1,035 | 1,022 | 1,031 | 5,200 |
| 2026/06/15 | 1,036 | 1,045 | 1,024 | 1,032 | 5,800 |
| 2026/06/12 | 1,021 | 1,037 | 1,017 | 1,028 | 7,800 |
| 2026/06/11 | 1,025 | 1,033 | 1,020 | 1,033 | 4,300 |
| 2026/06/10 | 1,030 | 1,030 | 1,018 | 1,029 | 7,400 |
| 2026/06/09 | 1,026 | 1,032 | 1,022 | 1,029 | 5,100 |
| 2026/06/08 | 1,038 | 1,038 | 1,015 | 1,025 | 13,000 |
| 2026/06/05 | 1,025 | 1,046 | 1,025 | 1,046 | 4,600 |
| 2026/06/04 | 1,026 | 1,030 | 1,025 | 1,025 | 1,000 |
| 2026/06/03 | 1,029 | 1,035 | 1,022 | 1,032 | 5,900 |
| 2026/06/02 | 1,020 | 1,030 | 1,017 | 1,028 | 14,200 |
| 2026/06/01 | 1,032 | 1,032 | 1,020 | 1,032 | 15,000 |
| 2026/05/29 | 1,034 | 1,035 | 1,020 | 1,031 | 7,200 |
| 2026/05/28 | 1,029 | 1,030 | 1,015 | 1,025 | 7,900 |
| 2026/05/27 | 1,021 | 1,026 | 1,015 | 1,020 | 10,700 |
| 2026/05/26 | 1,012 | 1,025 | 1,012 | 1,025 | 18,900 |
| 2026/05/25 | 1,017 | 1,021 | 1,012 | 1,015 | 7,200 |
| 2026/05/22 | 1,015 | 1,022 | 1,015 | 1,016 | 9,300 |
| 2026/05/21 | 1,040 | 1,040 | 1,013 | 1,015 | 11,700 |
| 2026/05/20 | 1,043 | 1,050 | 1,016 | 1,026 | 11,500 |
| 2026/05/19 | 1,010 | 1,020 | 1,000 | 1,013 | 14,600 |
| 2026/05/18 | 1,017 | 1,023 | 1,006 | 1,010 | 7,300 |
| 2026/05/15 | 1,018 | 1,020 | 1,011 | 1,014 | 14,800 |
| 2026/05/14 | 1,026 | 1,026 | 1,015 | 1,018 | 1,800 |
| 2026/05/13 | 1,044 | 1,044 | 1,015 | 1,018 | 4,000 |
| 2026/05/12 | 1,048 | 1,058 | 1,020 | 1,020 | 6,400 |
| 2026/05/11 | 1,018 | 1,104 | 1,018 | 1,029 | 12,400 |
| 2026/05/08 | 1,020 | 1,027 | 1,015 | 1,019 | 13,700 |
| 2026/05/07 | 1,040 | 1,046 | 1,010 | 1,020 | 10,500 |
| 2026/05/01 | 1,015 | 1,023 | 1,009 | 1,013 | 14,600 |
| 2026/04/30 | 1,010 | 1,018 | 1,009 | 1,013 | 3,300 |
| 2026/04/28 | 1,021 | 1,038 | 996 | 1,015 | 46,200 |
| 2026/04/27 | 1,026 | 1,027 | 1,016 | 1,021 | 9,900 |
| 2026/04/24 | 1,028 | 1,038 | 1,025 | 1,027 | 2,100 |
| 2026/04/23 | 1,035 | 1,035 | 1,024 | 1,028 | 1,600 |
| 2026/04/22 | 1,029 | 1,029 | 1,007 | 1,023 | 12,700 |
| 2026/04/21 | 1,019 | 1,030 | 1,019 | 1,028 | 4,800 |
| 2026/04/20 | 1,022 | 1,026 | 1,020 | 1,026 | 3,500 |
| 2026/04/17 | 1,027 | 1,027 | 1,018 | 1,023 | 6,800 |
| 2026/04/16 | 1,020 | 1,021 | 1,018 | 1,019 | 2,800 |
| 2026/04/15 | 1,021 | 1,024 | 1,019 | 1,019 | 2,600 |
| 2026/04/14 | 1,029 | 1,029 | 1,020 | 1,021 | 5,400 |
| 2026/04/13 | 1,022 | 1,026 | 1,020 | 1,026 | 300 |
| 2026/04/10 | 1,024 | 1,028 | 1,005 | 1,020 | 46,400 |
| 2026/04/09 | 1,035 | 1,035 | 1,024 | 1,024 | 1,100 |
| 2026/04/08 | 1,020 | 1,052 | 1,016 | 1,040 | 14,700 |
| 2026/04/07 | 1,002 | 1,018 | 1,002 | 1,018 | 38,500 |
| 2026/04/06 | 1,001 | 1,010 | 1,001 | 1,002 | 18,100 |
| 2026/04/03 | 1,003 | 1,006 | 999 | 1,003 | 13,000 |
| 2026/03/27 | 1,018 | 1,018 | 1,000 | 1,013 | 20,900 |
| 2026/03/26 | 1,015 | 1,024 | 1,014 | 1,018 | 8,800 |
| 2026/03/25 | 1,015 | 1,038 | 1,010 | 1,038 | 4,200 |
| 2026/03/24 | 1,028 | 1,028 | 1,001 | 1,015 | 7,200 |
| 2026/03/23 | 1,028 | 1,028 | 1,006 | 1,018 | 32,200 |
| 2026/03/19 | 1,040 | 1,042 | 1,035 | 1,038 | 10,800 |
| 2026/03/18 | 1,046 | 1,072 | 1,045 | 1,050 | 14,900 |
| 2026/03/17 | 1,051 | 1,068 | 1,045 | 1,068 | 25,800 |
| 2026/03/16 | 1,055 | 1,061 | 1,050 | 1,050 | 15,000 |
| 2026/03/13 | 1,050 | 1,060 | 1,050 | 1,059 | 4,900 |
| 2026/03/12 | 1,051 | 1,061 | 1,045 | 1,059 | 3,600 |
| 2026/03/11 | 1,052 | 1,060 | 1,050 | 1,055 | 3,900 |
| 2026/03/10 | 1,040 | 1,052 | 1,040 | 1,052 | 1,100 |
| 2026/03/09 | 1,048 | 1,050 | 1,036 | 1,036 | 4,400 |
| 2026/03/06 | 1,060 | 1,065 | 1,060 | 1,065 | 3,200 |
| 2026/03/05 | 1,059 | 1,077 | 1,056 | 1,068 | 1,400 |
| 2026/03/04 | 1,056 | 1,061 | 1,026 | 1,052 | 10,200 |
| 2026/03/03 | 1,097 | 1,100 | 1,065 | 1,067 | 5,900 |
| 2026/03/02 | 1,104 | 1,126 | 1,092 | 1,097 | 3,900 |
| 2026/02/27 | 1,094 | 1,104 | 1,085 | 1,104 | 3,300 |
| 2026/02/26 | 1,090 | 1,095 | 1,090 | 1,095 | 3,800 |
| 2026/02/25 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2026/02/24 | 1,080 | 1,089 | 1,067 | 1,080 | 4,800 |
| 2026/02/20 | 1,050 | 1,070 | 1,050 | 1,070 | 1,900 |
| 2026/02/19 | 1,048 | 1,056 | 1,045 | 1,050 | 4,100 |
| 2026/02/18 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 2026/02/17 | 1,050 | 1,063 | 1,050 | 1,056 | 4,100 |
| 2026/02/16 | 1,050 | 1,054 | 1,035 | 1,045 | 5,100 |
| 2026/02/13 | 1,066 | 1,072 | 1,045 | 1,045 | 2,600 |
| 2026/02/12 | 1,074 | 1,075 | 1,058 | 1,067 | 5,300 |
| 2026/02/10 | 1,054 | 1,074 | 1,054 | 1,069 | 5,600 |
| 2026/02/09 | 1,048 | 1,050 | 1,041 | 1,050 | 3,400 |
| 2026/02/06 | 1,034 | 1,043 | 1,031 | 1,037 | 2,700 |
| 2026/02/05 | 1,031 | 1,037 | 1,031 | 1,033 | 1,600 |
| 2026/02/04 | 1,036 | 1,039 | 1,029 | 1,036 | 1,500 |
| 2026/02/03 | 1,030 | 1,038 | 1,026 | 1,026 | 5,400 |
| 2026/02/02 | 1,021 | 1,030 | 1,021 | 1,030 | 4,800 |
| 2026/01/30 | 1,010 | 1,040 | 1,010 | 1,039 | 11,100 |
| 2026/01/29 | 1,045 | 1,070 | 980 | 1,004 | 31,200 |
| 2026/01/28 | 1,076 | 1,076 | 1,027 | 1,027 | 6,400 |
| 2026/01/27 | 1,046 | 1,096 | 1,031 | 1,066 | 5,700 |
| 2026/01/26 | 1,030 | 1,049 | 1,023 | 1,039 | 7,000 |
| 2026/01/23 | 1,027 | 1,037 | 1,012 | 1,023 | 7,600 |
| 2026/01/22 | 1,011 | 1,027 | 1,011 | 1,027 | 3,700 |
| 2026/01/21 | 1,007 | 1,019 | 1,007 | 1,012 | 2,500 |
| 2026/01/20 | 1,023 | 1,024 | 1,010 | 1,012 | 4,400 |
| 2026/01/19 | 1,030 | 1,036 | 1,017 | 1,030 | 5,500 |
| 2026/01/16 | 1,008 | 1,009 | 1,005 | 1,009 | 2,200 |
| 2026/01/15 | 1,010 | 1,018 | 997 | 1,008 | 4,800 |
| 2026/01/14 | 1,020 | 1,020 | 992 | 995 | 6,800 |
| 2026/01/13 | 1,023 | 1,024 | 1,007 | 1,014 | 6,400 |
| 2026/01/09 | 1,010 | 1,025 | 1,008 | 1,014 | 3,300 |
| 2026/01/08 | 1,015 | 1,025 | 1,012 | 1,015 | 4,300 |
| 2026/01/07 | 1,020 | 1,029 | 1,010 | 1,029 | 3,100 |
| 2026/01/06 | 1,006 | 1,020 | 1,006 | 1,020 | 2,000 |
| 2026/01/05 | 1,004 | 1,014 | 1,004 | 1,006 | 5,400 |