4951 エステー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 1,495 | 1,496 | 1,436 | 1,436 | 229,000 | 1,436 |
| 2024-09-19 | 1,491 | 1,496 | 1,482 | 1,495 | 48,100 | 1,495 |
| 2024-09-18 | 1,493 | 1,496 | 1,485 | 1,491 | 42,500 | 1,491 |
| 2024-09-17 | 1,508 | 1,512 | 1,485 | 1,492 | 46,200 | 1,492 |
| 2024-09-13 | 1,502 | 1,507 | 1,495 | 1,497 | 30,500 | 1,497 |
| 2024-09-12 | 1,511 | 1,512 | 1,501 | 1,502 | 27,700 | 1,502 |
| 2024-09-11 | 1,518 | 1,518 | 1,494 | 1,500 | 29,700 | 1,500 |
| 2024-09-10 | 1,521 | 1,528 | 1,510 | 1,517 | 18,600 | 1,517 |
| 2024-09-09 | 1,510 | 1,529 | 1,510 | 1,521 | 19,100 | 1,521 |
| 2024-09-06 | 1,538 | 1,550 | 1,514 | 1,523 | 21,400 | 1,523 |
| 2024-09-05 | 1,531 | 1,549 | 1,530 | 1,531 | 16,200 | 1,531 |
| 2024-09-04 | 1,545 | 1,550 | 1,530 | 1,531 | 22,800 | 1,531 |
| 2024-09-03 | 1,550 | 1,560 | 1,547 | 1,556 | 14,000 | 1,556 |
| 2024-09-02 | 1,551 | 1,558 | 1,540 | 1,551 | 13,700 | 1,551 |
| 2024-08-30 | 1,565 | 1,565 | 1,551 | 1,551 | 13,500 | 1,551 |
| 2024-08-29 | 1,550 | 1,564 | 1,550 | 1,557 | 12,200 | 1,557 |
| 2024-08-28 | 1,573 | 1,573 | 1,558 | 1,565 | 15,600 | 1,565 |
| 2024-08-27 | 1,560 | 1,573 | 1,551 | 1,572 | 28,700 | 1,572 |
| 2024-08-26 | 1,565 | 1,565 | 1,542 | 1,557 | 25,700 | 1,557 |
| 2024-08-23 | 1,530 | 1,541 | 1,523 | 1,531 | 17,100 | 1,531 |
| 2024-08-22 | 1,520 | 1,528 | 1,518 | 1,525 | 9,300 | 1,525 |
| 2024-08-21 | 1,513 | 1,518 | 1,505 | 1,517 | 14,700 | 1,517 |
| 2024-08-20 | 1,504 | 1,515 | 1,495 | 1,515 | 28,300 | 1,515 |
| 2024-08-19 | 1,494 | 1,509 | 1,490 | 1,500 | 16,700 | 1,500 |
| 2024-08-16 | 1,480 | 1,495 | 1,480 | 1,491 | 11,700 | 1,491 |
| 2024-08-15 | 1,483 | 1,487 | 1,472 | 1,476 | 17,100 | 1,476 |
| 2024-08-14 | 1,473 | 1,480 | 1,471 | 1,479 | 12,800 | 1,479 |
| 2024-08-13 | 1,479 | 1,479 | 1,473 | 1,473 | 12,500 | 1,473 |
| 2024-08-09 | 1,477 | 1,482 | 1,461 | 1,472 | 48,100 | 1,472 |
| 2024-08-08 | 1,480 | 1,501 | 1,480 | 1,480 | 21,100 | 1,480 |
| 2024-08-07 | 1,470 | 1,510 | 1,461 | 1,504 | 22,700 | 1,504 |
| 2024-08-06 | 1,460 | 1,510 | 1,460 | 1,474 | 24,500 | 1,474 |
| 2024-08-05 | 1,501 | 1,510 | 1,440 | 1,455 | 46,900 | 1,455 |
| 2024-08-02 | 1,550 | 1,553 | 1,512 | 1,512 | 30,500 | 1,512 |
| 2024-08-01 | 1,591 | 1,591 | 1,544 | 1,546 | 22,800 | 1,546 |
| 2024-07-31 | 1,575 | 1,591 | 1,564 | 1,591 | 17,400 | 1,591 |
| 2024-07-30 | 1,562 | 1,576 | 1,558 | 1,575 | 23,700 | 1,575 |
| 2024-07-29 | 1,555 | 1,570 | 1,555 | 1,570 | 11,500 | 1,570 |
| 2024-07-26 | 1,549 | 1,556 | 1,547 | 1,551 | 8,600 | 1,551 |
| 2024-07-25 | 1,553 | 1,562 | 1,548 | 1,548 | 20,800 | 1,548 |
| 2024-07-24 | 1,594 | 1,594 | 1,560 | 1,560 | 15,700 | 1,560 |
| 2024-07-23 | 1,570 | 1,580 | 1,570 | 1,579 | 5,900 | 1,579 |
| 2024-07-22 | 1,580 | 1,587 | 1,569 | 1,569 | 11,200 | 1,569 |
| 2024-07-19 | 1,584 | 1,588 | 1,580 | 1,586 | 7,900 | 1,586 |
| 2024-07-18 | 1,586 | 1,590 | 1,582 | 1,587 | 13,300 | 1,587 |
| 2024-07-17 | 1,580 | 1,586 | 1,579 | 1,586 | 21,200 | 1,586 |
| 2024-07-16 | 1,577 | 1,580 | 1,572 | 1,580 | 9,800 | 1,580 |
| 2024-07-12 | 1,580 | 1,580 | 1,570 | 1,577 | 9,900 | 1,577 |
| 2024-07-11 | 1,574 | 1,579 | 1,565 | 1,579 | 25,700 | 1,579 |
| 2024-07-10 | 1,560 | 1,573 | 1,560 | 1,568 | 17,200 | 1,568 |
| 2024-07-09 | 1,570 | 1,578 | 1,560 | 1,572 | 14,300 | 1,572 |
| 2024-07-08 | 1,577 | 1,577 | 1,560 | 1,564 | 9,900 | 1,564 |
| 2024-07-05 | 1,576 | 1,576 | 1,564 | 1,567 | 15,200 | 1,567 |
| 2024-07-04 | 1,566 | 1,574 | 1,565 | 1,573 | 12,600 | 1,573 |
| 2024-07-03 | 1,565 | 1,574 | 1,562 | 1,565 | 11,700 | 1,565 |
| 2024-07-02 | 1,578 | 1,578 | 1,560 | 1,560 | 17,600 | 1,560 |
| 2024-07-01 | 1,582 | 1,582 | 1,562 | 1,572 | 17,500 | 1,572 |
| 2024-06-28 | 1,585 | 1,585 | 1,564 | 1,573 | 10,700 | 1,573 |
| 2024-06-27 | 1,571 | 1,584 | 1,570 | 1,584 | 14,500 | 1,584 |
| 2024-06-26 | 1,568 | 1,580 | 1,565 | 1,580 | 19,500 | 1,580 |
| 2024-06-25 | 1,566 | 1,570 | 1,561 | 1,570 | 13,400 | 1,570 |
| 2024-06-24 | 1,567 | 1,567 | 1,550 | 1,557 | 16,800 | 1,557 |
| 2024-06-21 | 1,546 | 1,560 | 1,546 | 1,549 | 10,400 | 1,549 |
| 2024-06-20 | 1,552 | 1,559 | 1,542 | 1,544 | 9,800 | 1,544 |
| 2024-06-19 | 1,570 | 1,570 | 1,550 | 1,551 | 12,500 | 1,551 |
| 2024-06-18 | 1,559 | 1,570 | 1,547 | 1,570 | 20,400 | 1,570 |
| 2024-06-17 | 1,547 | 1,547 | 1,532 | 1,543 | 8,100 | 1,543 |
| 2024-06-14 | 1,533 | 1,548 | 1,531 | 1,547 | 20,600 | 1,547 |
| 2024-06-13 | 1,552 | 1,552 | 1,540 | 1,540 | 7,500 | 1,540 |
| 2024-06-12 | 1,555 | 1,556 | 1,548 | 1,552 | 6,300 | 1,552 |
| 2024-06-11 | 1,560 | 1,570 | 1,550 | 1,553 | 12,600 | 1,553 |
| 2024-06-10 | 1,550 | 1,557 | 1,550 | 1,557 | 9,600 | 1,557 |
| 2024-06-07 | 1,551 | 1,553 | 1,545 | 1,546 | 6,500 | 1,546 |
| 2024-06-06 | 1,550 | 1,555 | 1,546 | 1,551 | 10,500 | 1,551 |
| 2024-06-05 | 1,555 | 1,555 | 1,548 | 1,550 | 7,200 | 1,550 |
| 2024-06-04 | 1,549 | 1,555 | 1,545 | 1,555 | 13,200 | 1,555 |
| 2024-06-03 | 1,550 | 1,554 | 1,546 | 1,549 | 13,800 | 1,549 |
| 2024-05-31 | 1,538 | 1,550 | 1,538 | 1,550 | 15,000 | 1,550 |
| 2024-05-30 | 1,521 | 1,537 | 1,516 | 1,537 | 21,700 | 1,537 |
| 2024-05-29 | 1,531 | 1,531 | 1,520 | 1,522 | 7,400 | 1,522 |
| 2024-05-28 | 1,531 | 1,537 | 1,529 | 1,531 | 8,500 | 1,531 |
| 2024-05-27 | 1,526 | 1,529 | 1,523 | 1,528 | 7,300 | 1,528 |
| 2024-05-24 | 1,534 | 1,534 | 1,525 | 1,527 | 9,600 | 1,527 |
| 2024-05-23 | 1,525 | 1,529 | 1,522 | 1,528 | 7,500 | 1,528 |
| 2024-05-22 | 1,523 | 1,530 | 1,523 | 1,524 | 11,900 | 1,524 |
| 2024-05-21 | 1,533 | 1,535 | 1,522 | 1,522 | 11,800 | 1,522 |
| 2024-05-20 | 1,525 | 1,528 | 1,522 | 1,526 | 12,100 | 1,526 |
| 2024-05-17 | 1,524 | 1,527 | 1,522 | 1,527 | 5,900 | 1,527 |
| 2024-05-16 | 1,525 | 1,529 | 1,520 | 1,529 | 11,700 | 1,529 |
| 2024-05-15 | 1,530 | 1,530 | 1,520 | 1,520 | 9,200 | 1,520 |
| 2024-05-14 | 1,527 | 1,532 | 1,523 | 1,525 | 12,500 | 1,525 |
| 2024-05-13 | 1,531 | 1,532 | 1,524 | 1,529 | 21,300 | 1,529 |
| 2024-05-10 | 1,532 | 1,537 | 1,523 | 1,531 | 13,600 | 1,531 |
| 2024-05-09 | 1,532 | 1,533 | 1,523 | 1,525 | 17,400 | 1,525 |
| 2024-05-08 | 1,539 | 1,552 | 1,532 | 1,532 | 27,100 | 1,532 |
| 2024-05-07 | 1,539 | 1,540 | 1,525 | 1,534 | 20,900 | 1,534 |
| 2024-05-02 | 1,537 | 1,537 | 1,527 | 1,532 | 8,800 | 1,532 |
| 2024-05-01 | 1,536 | 1,540 | 1,532 | 1,537 | 5,400 | 1,537 |
| 2024-04-30 | 1,525 | 1,538 | 1,520 | 1,536 | 25,600 | 1,536 |
| 2024-04-26 | 1,530 | 1,541 | 1,525 | 1,539 | 10,300 | 1,539 |
| 2024-04-25 | 1,540 | 1,544 | 1,533 | 1,533 | 8,700 | 1,533 |
| 2024-04-24 | 1,545 | 1,548 | 1,540 | 1,542 | 11,600 | 1,542 |
| 2024-04-23 | 1,532 | 1,540 | 1,532 | 1,539 | 7,700 | 1,539 |
| 2024-04-22 | 1,533 | 1,539 | 1,530 | 1,537 | 9,800 | 1,537 |
| 2024-04-19 | 1,523 | 1,531 | 1,515 | 1,521 | 19,800 | 1,521 |
| 2024-04-18 | 1,526 | 1,537 | 1,526 | 1,533 | 5,600 | 1,533 |
| 2024-04-17 | 1,535 | 1,537 | 1,521 | 1,523 | 18,900 | 1,523 |
| 2024-04-16 | 1,550 | 1,550 | 1,531 | 1,535 | 17,700 | 1,535 |
| 2024-04-15 | 1,554 | 1,560 | 1,550 | 1,550 | 15,400 | 1,550 |
| 2024-04-12 | 1,560 | 1,566 | 1,553 | 1,564 | 18,100 | 1,564 |
| 2024-04-11 | 1,547 | 1,559 | 1,547 | 1,554 | 6,300 | 1,554 |
| 2024-04-10 | 1,557 | 1,561 | 1,548 | 1,556 | 10,700 | 1,556 |
| 2024-04-09 | 1,544 | 1,558 | 1,544 | 1,558 | 16,900 | 1,558 |
| 2024-04-08 | 1,535 | 1,544 | 1,531 | 1,543 | 13,600 | 1,543 |
| 2024-04-05 | 1,531 | 1,542 | 1,531 | 1,535 | 11,500 | 1,535 |
| 2024-04-04 | 1,534 | 1,541 | 1,534 | 1,541 | 16,100 | 1,541 |
| 2024-04-03 | 1,527 | 1,543 | 1,525 | 1,539 | 18,800 | 1,539 |
| 2024-04-02 | 1,542 | 1,542 | 1,530 | 1,530 | 19,200 | 1,530 |
| 2024-04-01 | 1,549 | 1,557 | 1,542 | 1,542 | 16,100 | 1,542 |
| 2024-03-29 | 1,540 | 1,547 | 1,535 | 1,546 | 20,400 | 1,546 |
| 2024-03-28 | 1,561 | 1,561 | 1,536 | 1,537 | 56,800 | 1,537 |
| 2024-03-27 | 1,593 | 1,603 | 1,591 | 1,594 | 81,300 | 1,594 |
| 2024-03-26 | 1,584 | 1,596 | 1,577 | 1,591 | 26,600 | 1,591 |
| 2024-03-25 | 1,580 | 1,586 | 1,577 | 1,578 | 64,400 | 1,578 |
| 2024-03-22 | 1,581 | 1,590 | 1,580 | 1,583 | 32,700 | 1,583 |
| 2024-03-21 | 1,595 | 1,598 | 1,578 | 1,581 | 39,400 | 1,581 |
| 2024-03-19 | 1,582 | 1,592 | 1,579 | 1,592 | 24,100 | 1,592 |
| 2024-03-18 | 1,588 | 1,589 | 1,579 | 1,581 | 29,100 | 1,581 |
| 2024-03-15 | 1,568 | 1,583 | 1,566 | 1,580 | 35,400 | 1,580 |
| 2024-03-14 | 1,558 | 1,569 | 1,554 | 1,569 | 19,500 | 1,569 |
| 2024-03-13 | 1,560 | 1,566 | 1,558 | 1,558 | 21,000 | 1,558 |
| 2024-03-12 | 1,561 | 1,563 | 1,549 | 1,563 | 32,900 | 1,563 |
| 2024-03-11 | 1,556 | 1,565 | 1,553 | 1,561 | 27,600 | 1,561 |
| 2024-03-08 | 1,548 | 1,561 | 1,548 | 1,556 | 34,700 | 1,556 |
| 2024-03-07 | 1,555 | 1,561 | 1,550 | 1,553 | 21,000 | 1,553 |
| 2024-03-06 | 1,546 | 1,564 | 1,546 | 1,555 | 29,500 | 1,555 |
| 2024-03-05 | 1,551 | 1,554 | 1,543 | 1,550 | 19,800 | 1,550 |
| 2024-03-04 | 1,561 | 1,561 | 1,551 | 1,551 | 23,600 | 1,551 |
| 2024-03-01 | 1,560 | 1,565 | 1,547 | 1,557 | 20,200 | 1,557 |
| 2024-02-29 | 1,560 | 1,570 | 1,556 | 1,559 | 27,600 | 1,559 |
| 2024-02-28 | 1,548 | 1,564 | 1,548 | 1,556 | 18,000 | 1,556 |
| 2024-02-27 | 1,549 | 1,550 | 1,541 | 1,548 | 12,000 | 1,548 |
| 2024-02-26 | 1,555 | 1,555 | 1,541 | 1,541 | 13,900 | 1,541 |
| 2024-02-22 | 1,550 | 1,554 | 1,546 | 1,551 | 11,000 | 1,551 |
| 2024-02-21 | 1,560 | 1,564 | 1,552 | 1,553 | 15,800 | 1,553 |
| 2024-02-20 | 1,550 | 1,566 | 1,545 | 1,562 | 31,400 | 1,562 |
| 2024-02-19 | 1,537 | 1,549 | 1,537 | 1,549 | 8,500 | 1,549 |
| 2024-02-16 | 1,535 | 1,541 | 1,525 | 1,537 | 19,700 | 1,537 |
| 2024-02-15 | 1,530 | 1,535 | 1,518 | 1,520 | 20,200 | 1,520 |
| 2024-02-14 | 1,549 | 1,549 | 1,528 | 1,529 | 26,300 | 1,529 |
| 2024-02-13 | 1,537 | 1,550 | 1,537 | 1,550 | 18,500 | 1,550 |
| 2024-02-09 | 1,530 | 1,540 | 1,528 | 1,537 | 14,000 | 1,537 |
| 2024-02-08 | 1,529 | 1,542 | 1,519 | 1,536 | 27,500 | 1,536 |
| 2024-02-07 | 1,550 | 1,557 | 1,521 | 1,529 | 65,700 | 1,529 |
| 2024-02-06 | 1,549 | 1,550 | 1,542 | 1,548 | 13,500 | 1,548 |
| 2024-02-05 | 1,548 | 1,548 | 1,542 | 1,542 | 12,400 | 1,542 |
| 2024-02-02 | 1,548 | 1,548 | 1,541 | 1,545 | 9,200 | 1,545 |
| 2024-02-01 | 1,545 | 1,545 | 1,537 | 1,544 | 11,700 | 1,544 |
| 2024-01-31 | 1,535 | 1,545 | 1,533 | 1,545 | 18,300 | 1,545 |
| 2024-01-30 | 1,542 | 1,546 | 1,539 | 1,539 | 15,600 | 1,539 |
| 2024-01-29 | 1,535 | 1,544 | 1,535 | 1,544 | 10,300 | 1,544 |
| 2024-01-26 | 1,539 | 1,540 | 1,534 | 1,534 | 17,800 | 1,534 |
| 2024-01-25 | 1,540 | 1,544 | 1,530 | 1,537 | 29,300 | 1,537 |
| 2024-01-24 | 1,543 | 1,546 | 1,536 | 1,540 | 14,200 | 1,540 |
| 2024-01-23 | 1,538 | 1,544 | 1,537 | 1,540 | 16,000 | 1,540 |
| 2024-01-22 | 1,533 | 1,541 | 1,533 | 1,537 | 13,700 | 1,537 |
| 2024-01-19 | 1,544 | 1,547 | 1,536 | 1,536 | 19,400 | 1,536 |
| 2024-01-18 | 1,550 | 1,550 | 1,544 | 1,547 | 10,200 | 1,547 |
| 2024-01-17 | 1,544 | 1,555 | 1,543 | 1,545 | 23,100 | 1,545 |
| 2024-01-16 | 1,555 | 1,558 | 1,542 | 1,542 | 19,800 | 1,542 |
| 2024-01-15 | 1,551 | 1,558 | 1,550 | 1,556 | 21,600 | 1,556 |
| 2024-01-12 | 1,553 | 1,557 | 1,546 | 1,547 | 22,900 | 1,547 |
| 2024-01-11 | 1,555 | 1,555 | 1,545 | 1,552 | 22,900 | 1,552 |
| 2024-01-10 | 1,536 | 1,551 | 1,536 | 1,548 | 33,800 | 1,548 |
| 2024-01-09 | 1,540 | 1,547 | 1,534 | 1,536 | 27,400 | 1,536 |
| 2024-01-05 | 1,535 | 1,542 | 1,533 | 1,536 | 33,300 | 1,536 |
| 2024-01-04 | 1,528 | 1,533 | 1,520 | 1,532 | 21,200 | 1,532 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
