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
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

このページの先頭へ