4304 (株)Eストアー 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,314 | 1,314 | 1,305 | 1,310 | 2,200 | 1,310 |
| 2024-04-25 | 1,320 | 1,324 | 1,320 | 1,321 | 3,100 | 1,321 |
| 2024-04-24 | 1,321 | 1,326 | 1,315 | 1,326 | 4,900 | 1,326 |
| 2024-04-23 | 1,320 | 1,323 | 1,314 | 1,315 | 3,900 | 1,315 |
| 2024-04-22 | 1,320 | 1,320 | 1,300 | 1,312 | 3,200 | 1,312 |
| 2024-04-19 | 1,308 | 1,321 | 1,297 | 1,321 | 5,700 | 1,321 |
| 2024-04-18 | 1,314 | 1,321 | 1,306 | 1,315 | 2,100 | 1,315 |
| 2024-04-17 | 1,328 | 1,338 | 1,310 | 1,319 | 3,000 | 1,319 |
| 2024-04-16 | 1,335 | 1,341 | 1,330 | 1,332 | 3,500 | 1,332 |
| 2024-04-15 | 1,352 | 1,353 | 1,341 | 1,341 | 3,400 | 1,341 |
| 2024-04-12 | 1,357 | 1,374 | 1,350 | 1,354 | 1,900 | 1,354 |
| 2024-04-11 | 1,350 | 1,374 | 1,350 | 1,356 | 1,500 | 1,356 |
| 2024-04-10 | 1,374 | 1,378 | 1,355 | 1,357 | 2,000 | 1,357 |
| 2024-04-09 | 1,361 | 1,377 | 1,361 | 1,370 | 2,400 | 1,370 |
| 2024-04-08 | 1,344 | 1,360 | 1,344 | 1,356 | 2,800 | 1,356 |
| 2024-04-05 | 1,342 | 1,344 | 1,328 | 1,341 | 4,100 | 1,341 |
| 2024-04-04 | 1,330 | 1,350 | 1,330 | 1,344 | 4,200 | 1,344 |
| 2024-04-03 | 1,323 | 1,340 | 1,309 | 1,330 | 7,200 | 1,330 |
| 2024-04-02 | 1,376 | 1,376 | 1,341 | 1,341 | 7,300 | 1,341 |
| 2024-04-01 | 1,383 | 1,391 | 1,376 | 1,376 | 6,000 | 1,376 |
| 2024-03-29 | 1,373 | 1,381 | 1,370 | 1,376 | 7,400 | 1,376 |
| 2024-03-28 | 1,367 | 1,391 | 1,366 | 1,372 | 22,600 | 1,372 |
| 2024-03-27 | 1,408 | 1,443 | 1,408 | 1,430 | 66,500 | 1,430 |
| 2024-03-26 | 1,452 | 1,453 | 1,445 | 1,445 | 11,500 | 1,445 |
| 2024-03-25 | 1,455 | 1,460 | 1,452 | 1,452 | 9,100 | 1,452 |
| 2024-03-22 | 1,458 | 1,459 | 1,449 | 1,459 | 4,800 | 1,459 |
| 2024-03-21 | 1,458 | 1,458 | 1,442 | 1,451 | 9,100 | 1,451 |
| 2024-03-19 | 1,430 | 1,451 | 1,423 | 1,435 | 5,300 | 1,435 |
| 2024-03-18 | 1,413 | 1,427 | 1,411 | 1,423 | 8,400 | 1,423 |
| 2024-03-15 | 1,406 | 1,415 | 1,404 | 1,405 | 4,100 | 1,405 |
| 2024-03-14 | 1,406 | 1,420 | 1,404 | 1,409 | 2,900 | 1,409 |
| 2024-03-13 | 1,425 | 1,425 | 1,406 | 1,406 | 3,900 | 1,406 |
| 2024-03-12 | 1,402 | 1,428 | 1,402 | 1,409 | 3,400 | 1,409 |
| 2024-03-11 | 1,406 | 1,420 | 1,402 | 1,409 | 7,300 | 1,409 |
| 2024-03-08 | 1,423 | 1,438 | 1,423 | 1,424 | 5,200 | 1,424 |
| 2024-03-07 | 1,446 | 1,453 | 1,430 | 1,440 | 7,400 | 1,440 |
| 2024-03-06 | 1,409 | 1,447 | 1,409 | 1,447 | 3,300 | 1,447 |
| 2024-03-05 | 1,426 | 1,431 | 1,403 | 1,417 | 7,800 | 1,417 |
| 2024-03-04 | 1,456 | 1,463 | 1,430 | 1,433 | 9,000 | 1,433 |
| 2024-03-01 | 1,457 | 1,457 | 1,451 | 1,451 | 3,400 | 1,451 |
| 2024-02-29 | 1,450 | 1,460 | 1,445 | 1,457 | 4,400 | 1,457 |
| 2024-02-28 | 1,419 | 1,464 | 1,419 | 1,453 | 18,300 | 1,453 |
| 2024-02-27 | 1,420 | 1,428 | 1,415 | 1,419 | 4,100 | 1,419 |
| 2024-02-26 | 1,419 | 1,434 | 1,411 | 1,420 | 7,000 | 1,420 |
| 2024-02-22 | 1,395 | 1,435 | 1,395 | 1,424 | 23,100 | 1,424 |
| 2024-02-21 | 1,395 | 1,395 | 1,382 | 1,395 | 4,200 | 1,395 |
| 2024-02-20 | 1,377 | 1,395 | 1,368 | 1,395 | 10,200 | 1,395 |
| 2024-02-19 | 1,360 | 1,380 | 1,350 | 1,377 | 12,200 | 1,377 |
| 2024-02-16 | 1,351 | 1,374 | 1,350 | 1,358 | 9,800 | 1,358 |
| 2024-02-15 | 1,383 | 1,383 | 1,337 | 1,355 | 13,100 | 1,355 |
| 2024-02-14 | 1,350 | 1,390 | 1,339 | 1,369 | 42,900 | 1,369 |
| 2024-02-13 | 1,297 | 1,310 | 1,297 | 1,308 | 8,000 | 1,308 |
| 2024-02-09 | 1,307 | 1,308 | 1,292 | 1,306 | 9,400 | 1,306 |
| 2024-02-08 | 1,316 | 1,318 | 1,302 | 1,306 | 4,400 | 1,306 |
| 2024-02-07 | 1,321 | 1,324 | 1,311 | 1,314 | 5,800 | 1,314 |
| 2024-02-06 | 1,335 | 1,335 | 1,320 | 1,321 | 5,400 | 1,321 |
| 2024-02-05 | 1,331 | 1,331 | 1,325 | 1,328 | 6,800 | 1,328 |
| 2024-02-02 | 1,336 | 1,341 | 1,331 | 1,331 | 3,600 | 1,331 |
| 2024-02-01 | 1,341 | 1,341 | 1,333 | 1,334 | 5,700 | 1,334 |
| 2024-01-31 | 1,330 | 1,341 | 1,328 | 1,341 | 5,800 | 1,341 |
| 2024-01-30 | 1,320 | 1,334 | 1,320 | 1,334 | 5,400 | 1,334 |
| 2024-01-29 | 1,319 | 1,326 | 1,313 | 1,320 | 6,700 | 1,320 |
| 2024-01-26 | 1,324 | 1,324 | 1,306 | 1,313 | 7,600 | 1,313 |
| 2024-01-25 | 1,301 | 1,318 | 1,300 | 1,316 | 6,900 | 1,316 |
| 2024-01-24 | 1,293 | 1,304 | 1,290 | 1,300 | 14,300 | 1,300 |
| 2024-01-23 | 1,294 | 1,294 | 1,283 | 1,289 | 7,300 | 1,289 |
| 2024-01-22 | 1,289 | 1,296 | 1,287 | 1,290 | 5,800 | 1,290 |
| 2024-01-19 | 1,290 | 1,290 | 1,283 | 1,289 | 1,800 | 1,289 |
| 2024-01-18 | 1,292 | 1,292 | 1,282 | 1,286 | 5,900 | 1,286 |
| 2024-01-17 | 1,298 | 1,299 | 1,280 | 1,292 | 9,500 | 1,292 |
| 2024-01-16 | 1,286 | 1,298 | 1,286 | 1,297 | 12,000 | 1,297 |
| 2024-01-15 | 1,270 | 1,283 | 1,260 | 1,283 | 10,700 | 1,283 |
| 2024-01-12 | 1,280 | 1,280 | 1,240 | 1,260 | 24,700 | 1,260 |
| 2024-01-11 | 1,280 | 1,288 | 1,275 | 1,275 | 8,300 | 1,275 |
| 2024-01-10 | 1,270 | 1,277 | 1,270 | 1,274 | 10,200 | 1,274 |
| 2024-01-09 | 1,262 | 1,277 | 1,262 | 1,267 | 16,400 | 1,267 |
| 2024-01-05 | 1,252 | 1,259 | 1,236 | 1,250 | 10,800 | 1,250 |
| 2024-01-04 | 1,226 | 1,240 | 1,220 | 1,240 | 25,200 | 1,240 |
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
