1. HOME >
  2. 株価時系列 >
  3. 4304 >
  4. 2020年

4304 (株)Eストアー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3382,4252,3372,36563,5002,365
2020-12-292,3012,4482,2302,399138,9002,399
2020-12-282,1212,2952,1212,151105,3002,151
2020-12-252,1122,1662,0382,134101,2002,134
2020-12-242,1902,2592,1002,11275,3002,112
2020-12-232,2472,3252,1742,233162,4002,233
2020-12-222,4712,5112,1372,197184,3002,197
2020-12-212,5672,5762,4712,51963,5002,519
2020-12-182,5672,6942,5672,62460,4002,624
2020-12-172,6382,7292,5872,61771,3002,617
2020-12-162,7862,9332,5432,638239,5002,638
2020-12-152,6312,7772,5702,76095,3002,760
2020-12-142,6182,6822,4812,66165,7002,661
2020-12-112,6962,7122,5822,60845,6002,608
2020-12-102,6502,7692,6062,60657,5002,606
2020-12-092,7092,8102,6242,692124,6002,692
2020-12-082,4502,8132,4302,709161,4002,709
2020-12-072,5322,5322,2892,455215,0002,455
2020-12-042,7762,7932,5442,653145,4002,653
2020-12-032,6502,8332,6112,757254,7002,757
2020-12-022,6392,7042,5232,605195,1002,605
2020-12-012,7642,9162,6562,739354,6002,739
2020-11-302,3462,8142,3462,814459,8002,814
2020-11-272,0962,3142,0752,314137,5002,314
2020-11-262,0612,1201,9912,04664,2002,046
2020-11-252,0212,0891,9612,06176,0002,061
2020-11-242,0252,1421,9902,002141,9002,002
2020-11-201,9711,9971,9111,96053,7001,960
2020-11-191,9902,0271,9302,01074,8002,010
2020-11-181,9162,0761,9022,021267,1002,021
2020-11-171,6992,0291,6441,956375,5001,956
2020-11-161,6301,7381,5311,671335,6001,671
2020-11-131,6101,6101,6101,610129,8001,610
2020-11-121,2551,3101,2551,31022,5001,310
2020-11-111,2541,2811,2421,2754,3001,275
2020-11-101,2961,3031,2381,24111,8001,241
2020-11-091,2861,3121,2801,29612,2001,296
2020-11-061,2711,3001,2671,2896,1001,289
2020-11-051,3071,3071,2591,2814,9001,281
2020-11-041,2001,3001,2001,28411,2001,284
2020-11-021,1961,2051,1891,1944,6001,194
2020-10-301,2431,2691,1851,19116,3001,191
2020-10-291,2421,2491,1921,24015,1001,240
2020-10-281,2501,2771,2471,2563,2001,256
2020-10-271,2581,2961,1891,27528,9001,275
2020-10-261,3091,3201,2521,29524,1001,295
2020-10-231,3401,3401,2821,30215,8001,302
2020-10-221,4151,4151,3221,34017,8001,340
2020-10-211,4071,4201,4071,4154,0001,415
2020-10-201,3871,4171,3871,4079,0001,407
2020-10-191,4141,4191,3861,4097,0001,409
2020-10-161,4031,4381,3661,38516,8001,385
2020-10-151,4451,4471,4201,4208,4001,420
2020-10-141,4791,4791,4011,44012,8001,440
2020-10-131,4061,4641,4021,45715,5001,457
2020-10-121,3651,4001,3531,40010,9001,400
2020-10-091,3731,3891,3701,3755,4001,375
2020-10-081,3731,4051,3701,3705,0001,370
2020-10-071,3641,3871,3641,37012,2001,370
2020-10-061,3761,4041,3721,38312,6001,383
2020-10-051,3471,3931,3441,35715,3001,357
2020-10-021,3801,4401,3321,34724,8001,347
2020-09-301,4411,4421,3921,40426,6001,404
2020-09-291,4301,4701,4301,45913,2001,459
2020-09-281,4871,4871,4251,44018,7001,440
2020-09-251,4341,4791,4341,45810,3001,458
2020-09-241,4301,4751,4261,46021,8001,460
2020-09-231,4601,4661,4191,43521,7001,435
2020-09-181,5261,5341,4821,48220,8001,482
2020-09-171,5151,5341,5111,52711,7001,527
2020-09-161,5011,5441,4971,53214,2001,532
2020-09-151,5001,5181,4911,4979,0001,497
2020-09-141,5201,5201,4801,49837,5001,498
2020-09-111,5301,5301,4801,52017,0001,520
2020-09-101,5901,5911,5371,54529,0001,545
2020-09-091,4731,5761,4611,56027,8001,560
2020-09-081,4651,5081,4561,49011,5001,490
2020-09-071,5201,5201,4521,45428,2001,454
2020-09-041,4501,5251,4451,51636,7001,516
2020-09-031,5601,5731,5031,52949,4001,529
2020-09-021,5951,6571,4621,597123,9001,597
2020-09-011,4301,6131,4221,581100,6001,581
2020-08-311,3001,4191,3001,41744,4001,417
2020-08-281,3651,3711,2431,25749,1001,257
2020-08-271,3101,3641,3001,36429,0001,364
2020-08-261,2301,3371,2301,33541,0001,335
2020-08-251,2511,2601,2201,23417,4001,234
2020-08-241,2271,2451,2001,24525,8001,245
2020-08-211,2171,2371,2021,21919,4001,219
2020-08-201,1861,2001,1821,19511,3001,195
2020-08-191,2171,2171,1871,19011,3001,190
2020-08-181,1841,2061,1791,20615,0001,206
2020-08-171,1991,2041,1591,17518,8001,175
2020-08-141,1821,2051,1541,18239,8001,182
2020-08-131,2351,2441,1591,196100,2001,196
2020-08-121,2361,2381,1631,21944,7001,219
2020-08-111,1881,2101,1751,20129,6001,201
2020-08-071,1341,1751,1301,15919,8001,159
2020-08-061,1251,1511,1221,13711,4001,137
2020-08-051,1501,1501,1201,12613,0001,126
2020-08-041,1051,1421,1051,13920,4001,139
2020-08-031,0751,1201,0751,09218,0001,092
2020-07-311,0801,0861,0621,0629,9001,062
2020-07-301,0851,0991,0801,0803,9001,080
2020-07-291,1051,1061,0741,0808,8001,080
2020-07-281,1281,1281,1071,1132,1001,113
2020-07-271,1261,1261,0891,1148,2001,114
2020-07-221,1291,1411,1201,1393,2001,139
2020-07-211,1241,1311,1161,1285,1001,128
2020-07-201,0821,0981,0801,0967,7001,096
2020-07-171,1371,1371,0651,08214,2001,082
2020-07-161,1421,1421,1031,1093,5001,109
2020-07-151,1141,1341,0651,11222,6001,112
2020-07-141,1271,1431,0701,08825,9001,088
2020-07-131,1581,1581,0801,14015,9001,140
2020-07-101,1631,1691,1391,15813,0001,158
2020-07-091,1281,1901,1211,16321,5001,163
2020-07-081,0931,1321,0821,10911,3001,109
2020-07-071,0641,0911,0601,0913,6001,091
2020-07-061,0321,0631,0271,05610,9001,056
2020-07-031,0401,0591,0331,03513,9001,035
2020-07-021,1141,1141,0381,05016,1001,050
2020-07-011,1001,1171,0881,0886,1001,088
2020-06-301,1151,1171,0841,0868,5001,086
2020-06-291,1151,1201,0831,09410,1001,094
2020-06-261,1311,1421,1191,1227,7001,122
2020-06-251,1641,1641,1111,11915,7001,119
2020-06-241,1911,2081,1631,16422,6001,164
2020-06-231,1401,2481,1281,22153,7001,221
2020-06-221,1121,1501,1121,12816,0001,128
2020-06-191,0791,1311,0791,11018,8001,110
2020-06-181,0901,0931,0881,0883,7001,088
2020-06-171,0781,0901,0751,09027,6001,090
2020-06-161,0781,0871,0701,0787,9001,078
2020-06-151,0781,0781,0601,0623,6001,062
2020-06-121,0501,0881,0401,08014,1001,080
2020-06-111,0721,0961,0721,09012,9001,090
2020-06-101,0741,0761,0681,0724,1001,072
2020-06-091,0851,0851,0661,0744,6001,074
2020-06-081,0701,0961,0651,08510,7001,085
2020-06-051,0561,0691,0551,0694,5001,069
2020-06-041,0801,0821,0591,0688,8001,068
2020-06-031,0921,1111,0671,07414,3001,074
2020-06-021,1071,1071,0841,0924,9001,092
2020-06-011,0721,1161,0681,11117,9001,111
2020-05-291,0541,0721,0541,0726,4001,072
2020-05-281,0751,0841,0481,06317,5001,063
2020-05-271,0831,0831,0621,0809,0001,080
2020-05-261,0911,0951,0651,07513,4001,075
2020-05-251,0651,1001,0461,09018,6001,090
2020-05-221,0931,1091,0601,06513,5001,065
2020-05-211,1141,1281,0831,09319,9001,093
2020-05-201,0481,1201,0411,11251,3001,112
2020-05-191,0501,0541,0201,03443,9001,034
2020-05-181,0521,0711,0181,028151,9001,028
2020-05-151,2241,2321,2061,2329,4001,232
2020-05-141,2201,2281,2001,2219,1001,221
2020-05-131,2001,2301,1921,2308,8001,230
2020-05-121,2231,2371,2071,2157,3001,215
2020-05-111,1981,2441,1771,23713,0001,237
2020-05-081,2101,2101,1861,1987,4001,198
2020-05-071,1631,2021,1591,20210,2001,202
2020-05-011,1781,1901,1501,16310,5001,163
2020-04-301,1781,1831,1521,18210,7001,182
2020-04-281,1961,1961,1461,1778,1001,177
2020-04-271,1701,1931,1401,17013,9001,170
2020-04-241,1401,1871,1361,1678,7001,167
2020-04-231,1491,1491,1291,1427,8001,142
2020-04-221,1251,1521,0721,11313,6001,113
2020-04-211,2691,2691,1221,15931,2001,159
2020-04-201,1301,2901,1301,24258,8001,242
2020-04-171,1001,1241,0911,11333,3001,113
2020-04-161,0701,1021,0701,09814,1001,098
2020-04-151,0711,1291,0711,10720,4001,107
2020-04-141,0491,0921,0491,08823,7001,088
2020-04-139801,0419801,03621,1001,036
2020-04-109709909679804,900980
2020-04-099869909709907,300990
2020-04-089469859369757,400975
2020-04-0792694992194611,500946
2020-04-068779138769138,900913
2020-04-0389190487088512,800885
2020-04-0290590587188014,700880
2020-04-019239369159196,200919
2020-03-319469549299337,000933
2020-03-3091895091895016,500950
2020-03-271,0041,0139951,00617,0001,006
2020-03-261,0001,0089911,0008,0001,000
2020-03-259991,00998399714,200997
2020-03-249719889509699,000969
2020-03-2393095491594714,100947
2020-03-1997699792592519,200925
2020-03-181,0041,0049579764,800976
2020-03-179711,01593294419,100944
2020-03-161,0001,00996597614,300976
2020-03-1391199191199120,600991
2020-03-129371,0059371,00114,5001,001
2020-03-111,0091,01098098011,500980
2020-03-1090098588798217,000982
2020-03-0996398491692742,800927
2020-03-061,0581,1101,0311,03118,0001,031
2020-03-051,0551,0701,0351,06112,0001,061
2020-03-049991,0609991,02527,8001,025
2020-03-031,0681,0701,0021,00218,6001,002
2020-03-029061,0199061,00715,4001,007
2020-02-2895596492192127,300921
2020-02-271,0081,02399999911,700999
2020-02-261,0001,0131,0001,00810,5001,008
2020-02-251,0201,0441,0111,0258,7001,025
2020-02-211,0651,0651,0581,0592,7001,059
2020-02-201,0951,0951,0651,0704,3001,070
2020-02-191,0541,0791,0541,0751,9001,075
2020-02-181,0681,0781,0541,0665,8001,066
2020-02-171,1161,1161,0511,06710,9001,067
2020-02-141,1191,1231,0891,0898,1001,089
2020-02-131,1241,1341,1141,1144,8001,114
2020-02-121,1051,1221,1051,12010,1001,120
2020-02-101,1021,1111,0901,10410,3001,104
2020-02-071,1111,1301,1011,10117,7001,101
2020-02-061,0881,0881,0661,0836,9001,083
2020-02-051,0491,0641,0491,0624,2001,062
2020-02-041,0311,0461,0311,0443,2001,044
2020-02-031,0271,0361,0221,0319,9001,031
2020-01-311,0251,0461,0251,0464,6001,046
2020-01-301,0621,0661,0301,0337,6001,033
2020-01-291,0511,0651,0501,0502,4001,050
2020-01-281,0501,0581,0421,0458,0001,045
2020-01-271,0531,0661,0421,06610,7001,066
2020-01-241,1071,1071,0751,07913,8001,079
2020-01-231,1021,1111,1021,1074,8001,107
2020-01-221,1211,1281,1061,10610,3001,106
2020-01-211,1201,1301,1171,1228,3001,122
2020-01-201,1301,1401,1221,13017,2001,130
2020-01-171,1101,1201,1031,11111,8001,111
2020-01-161,0911,1141,0911,10711,7001,107
2020-01-151,0931,0991,0811,08311,8001,083
2020-01-141,0751,0911,0691,09115,6001,091
2020-01-101,0791,0811,0621,06213,5001,062
2020-01-091,0651,0771,0651,07215,1001,072
2020-01-081,0731,0731,0321,05820,7001,058
2020-01-071,0401,0501,0381,0408,9001,040
2020-01-061,0151,0381,0141,03817,7001,038

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