4304 (株)Eストアー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,941 | 1,942 | 1,941 | 1,942 | 62,100 | 1,942 |
| 2025-04-03 | 1,939 | 1,943 | 1,939 | 1,943 | 34,100 | 1,943 |
| 2025-04-02 | 1,937 | 1,940 | 1,936 | 1,938 | 20,500 | 1,938 |
| 2025-04-01 | 1,934 | 1,936 | 1,934 | 1,934 | 23,600 | 1,934 |
| 2025-03-31 | 1,943 | 1,943 | 1,930 | 1,933 | 70,400 | 1,933 |
| 2025-03-28 | 1,945 | 1,947 | 1,944 | 1,944 | 149,500 | 1,944 |
| 2025-03-27 | 1,946 | 1,947 | 1,944 | 1,945 | 160,500 | 1,945 |
| 2025-03-26 | 1,947 | 1,948 | 1,947 | 1,947 | 60,900 | 1,947 |
| 2025-03-25 | 1,947 | 1,948 | 1,947 | 1,947 | 63,200 | 1,947 |
| 2025-03-24 | 1,947 | 1,948 | 1,947 | 1,947 | 69,100 | 1,947 |
| 2025-03-21 | 1,947 | 1,949 | 1,947 | 1,947 | 133,700 | 1,947 |
| 2025-03-19 | 1,946 | 1,947 | 1,946 | 1,947 | 29,600 | 1,947 |
| 2025-03-18 | 1,946 | 1,947 | 1,946 | 1,946 | 109,100 | 1,946 |
| 2025-03-17 | 1,945 | 1,946 | 1,944 | 1,945 | 85,900 | 1,945 |
| 2025-03-14 | 1,944 | 1,946 | 1,944 | 1,945 | 100,300 | 1,945 |
| 2025-03-13 | 1,944 | 1,945 | 1,944 | 1,945 | 25,000 | 1,945 |
| 2025-03-12 | 1,944 | 1,945 | 1,943 | 1,944 | 96,700 | 1,944 |
| 2025-03-11 | 1,944 | 1,944 | 1,943 | 1,943 | 96,500 | 1,943 |
| 2025-03-10 | 1,943 | 1,944 | 1,943 | 1,943 | 27,100 | 1,943 |
| 2025-03-07 | 1,942 | 1,943 | 1,942 | 1,943 | 199,500 | 1,943 |
| 2025-03-06 | 1,942 | 1,942 | 1,941 | 1,942 | 166,200 | 1,942 |
| 2025-03-05 | 1,943 | 1,944 | 1,942 | 1,942 | 106,100 | 1,942 |
| 2025-03-04 | 1,944 | 1,945 | 1,943 | 1,943 | 315,200 | 1,943 |
| 2025-03-03 | 1,942 | 1,945 | 1,942 | 1,944 | 109,700 | 1,944 |
| 2025-02-28 | 1,940 | 1,943 | 1,940 | 1,943 | 50,700 | 1,943 |
| 2025-02-27 | 1,939 | 1,941 | 1,938 | 1,940 | 87,500 | 1,940 |
| 2025-02-26 | 1,938 | 1,939 | 1,936 | 1,938 | 131,800 | 1,938 |
| 2025-02-25 | 1,938 | 1,938 | 1,936 | 1,937 | 39,400 | 1,937 |
| 2025-02-21 | 1,937 | 1,939 | 1,937 | 1,937 | 31,000 | 1,937 |
| 2025-02-20 | 1,937 | 1,938 | 1,937 | 1,937 | 27,800 | 1,937 |
| 2025-02-19 | 1,935 | 1,939 | 1,935 | 1,937 | 179,300 | 1,937 |
| 2025-02-18 | 1,923 | 1,940 | 1,923 | 1,935 | 188,600 | 1,935 |
| 2025-02-17 | 1,922 | 1,924 | 1,922 | 1,922 | 31,800 | 1,922 |
| 2025-02-14 | 1,922 | 1,923 | 1,922 | 1,922 | 10,000 | 1,922 |
| 2025-02-13 | 1,923 | 1,923 | 1,922 | 1,922 | 10,700 | 1,922 |
| 2025-02-12 | 1,922 | 1,923 | 1,922 | 1,922 | 61,800 | 1,922 |
| 2025-02-10 | 1,923 | 1,923 | 1,922 | 1,922 | 25,900 | 1,922 |
| 2025-02-07 | 1,923 | 1,924 | 1,922 | 1,923 | 12,400 | 1,923 |
| 2025-02-06 | 1,922 | 1,924 | 1,921 | 1,922 | 55,700 | 1,922 |
| 2025-02-05 | 1,921 | 1,923 | 1,921 | 1,922 | 46,900 | 1,922 |
| 2025-02-04 | 1,922 | 1,924 | 1,921 | 1,921 | 48,700 | 1,921 |
| 2025-02-03 | 1,922 | 1,923 | 1,922 | 1,922 | 27,200 | 1,922 |
| 2025-01-31 | 1,922 | 1,923 | 1,922 | 1,922 | 15,100 | 1,922 |
| 2025-01-30 | 1,921 | 1,923 | 1,921 | 1,922 | 32,100 | 1,922 |
| 2025-01-29 | 1,921 | 1,922 | 1,921 | 1,921 | 14,000 | 1,921 |
| 2025-01-28 | 1,921 | 1,922 | 1,920 | 1,921 | 54,800 | 1,921 |
| 2025-01-27 | 1,921 | 1,922 | 1,921 | 1,921 | 22,200 | 1,921 |
| 2025-01-24 | 1,924 | 1,925 | 1,920 | 1,921 | 88,500 | 1,921 |
| 2025-01-23 | 1,926 | 1,926 | 1,924 | 1,924 | 25,400 | 1,924 |
| 2025-01-22 | 1,926 | 1,930 | 1,923 | 1,925 | 61,100 | 1,925 |
| 2025-01-21 | 1,922 | 1,927 | 1,922 | 1,925 | 61,600 | 1,925 |
| 2025-01-20 | 1,923 | 1,924 | 1,922 | 1,923 | 42,900 | 1,923 |
| 2025-01-17 | 1,921 | 1,923 | 1,921 | 1,923 | 58,100 | 1,923 |
| 2025-01-16 | 1,922 | 1,923 | 1,921 | 1,921 | 39,100 | 1,921 |
| 2025-01-15 | 1,920 | 1,922 | 1,920 | 1,921 | 92,300 | 1,921 |
| 2025-01-14 | 1,920 | 1,921 | 1,919 | 1,920 | 90,300 | 1,920 |
| 2025-01-10 | 1,919 | 1,921 | 1,919 | 1,919 | 83,600 | 1,919 |
| 2025-01-09 | 1,920 | 1,921 | 1,919 | 1,919 | 127,100 | 1,919 |
| 2025-01-08 | 1,920 | 1,921 | 1,919 | 1,920 | 109,600 | 1,920 |
| 2025-01-07 | 1,918 | 1,921 | 1,916 | 1,920 | 215,800 | 1,920 |
| 2025-01-06 | 1,911 | 1,924 | 1,908 | 1,919 | 489,300 | 1,919 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株