4951 エステー(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,449 | 1,475 | 1,449 | 1,475 | 43,000 | 1,475 |
| 2025-04-02 | 1,475 | 1,475 | 1,465 | 1,472 | 25,600 | 1,472 |
| 2025-04-01 | 1,468 | 1,487 | 1,468 | 1,473 | 40,700 | 1,473 |
| 2025-03-31 | 1,455 | 1,480 | 1,450 | 1,472 | 77,900 | 1,472 |
| 2025-03-28 | 1,465 | 1,471 | 1,456 | 1,469 | 245,700 | 1,469 |
| 2025-03-27 | 1,490 | 1,494 | 1,482 | 1,492 | 192,100 | 1,492 |
| 2025-03-26 | 1,488 | 1,488 | 1,480 | 1,486 | 62,900 | 1,486 |
| 2025-03-25 | 1,483 | 1,488 | 1,478 | 1,482 | 40,400 | 1,482 |
| 2025-03-24 | 1,491 | 1,492 | 1,478 | 1,480 | 71,700 | 1,480 |
| 2025-03-21 | 1,469 | 1,497 | 1,469 | 1,497 | 113,900 | 1,497 |
| 2025-03-19 | 1,466 | 1,472 | 1,466 | 1,470 | 40,800 | 1,470 |
| 2025-03-18 | 1,468 | 1,473 | 1,465 | 1,469 | 48,900 | 1,469 |
| 2025-03-17 | 1,475 | 1,481 | 1,465 | 1,467 | 59,100 | 1,467 |
| 2025-03-14 | 1,474 | 1,474 | 1,465 | 1,470 | 39,400 | 1,470 |
| 2025-03-13 | 1,465 | 1,475 | 1,464 | 1,475 | 40,200 | 1,475 |
| 2025-03-12 | 1,467 | 1,474 | 1,465 | 1,468 | 32,000 | 1,468 |
| 2025-03-11 | 1,470 | 1,474 | 1,466 | 1,468 | 34,400 | 1,468 |
| 2025-03-10 | 1,473 | 1,476 | 1,468 | 1,470 | 31,700 | 1,470 |
| 2025-03-07 | 1,476 | 1,478 | 1,462 | 1,472 | 34,800 | 1,472 |
| 2025-03-06 | 1,475 | 1,480 | 1,471 | 1,476 | 27,800 | 1,476 |
| 2025-03-05 | 1,469 | 1,479 | 1,467 | 1,472 | 32,400 | 1,472 |
| 2025-03-04 | 1,466 | 1,469 | 1,461 | 1,462 | 25,800 | 1,462 |
| 2025-03-03 | 1,457 | 1,466 | 1,452 | 1,466 | 31,600 | 1,466 |
| 2025-02-28 | 1,461 | 1,462 | 1,450 | 1,450 | 67,200 | 1,450 |
| 2025-02-27 | 1,461 | 1,467 | 1,461 | 1,464 | 22,000 | 1,464 |
| 2025-02-26 | 1,470 | 1,471 | 1,461 | 1,461 | 39,000 | 1,461 |
| 2025-02-25 | 1,471 | 1,478 | 1,468 | 1,470 | 26,800 | 1,470 |
| 2025-02-21 | 1,478 | 1,480 | 1,470 | 1,470 | 21,200 | 1,470 |
| 2025-02-20 | 1,487 | 1,494 | 1,478 | 1,478 | 23,100 | 1,478 |
| 2025-02-19 | 1,492 | 1,501 | 1,487 | 1,487 | 15,100 | 1,487 |
| 2025-02-18 | 1,491 | 1,499 | 1,488 | 1,492 | 14,700 | 1,492 |
| 2025-02-17 | 1,504 | 1,508 | 1,491 | 1,495 | 13,400 | 1,495 |
| 2025-02-14 | 1,515 | 1,519 | 1,498 | 1,501 | 11,200 | 1,501 |
| 2025-02-13 | 1,509 | 1,515 | 1,502 | 1,514 | 11,300 | 1,514 |
| 2025-02-12 | 1,516 | 1,520 | 1,501 | 1,502 | 7,300 | 1,502 |
| 2025-02-10 | 1,518 | 1,518 | 1,491 | 1,508 | 9,100 | 1,508 |
| 2025-02-07 | 1,511 | 1,523 | 1,510 | 1,518 | 10,100 | 1,518 |
| 2025-02-06 | 1,500 | 1,508 | 1,494 | 1,508 | 7,500 | 1,508 |
| 2025-02-05 | 1,491 | 1,508 | 1,491 | 1,494 | 9,300 | 1,494 |
| 2025-02-04 | 1,517 | 1,518 | 1,490 | 1,490 | 11,300 | 1,490 |
| 2025-02-03 | 1,525 | 1,525 | 1,492 | 1,492 | 21,500 | 1,492 |
| 2025-01-31 | 1,534 | 1,540 | 1,514 | 1,525 | 15,400 | 1,525 |
| 2025-01-30 | 1,513 | 1,534 | 1,511 | 1,534 | 10,200 | 1,534 |
| 2025-01-29 | 1,520 | 1,520 | 1,513 | 1,513 | 4,900 | 1,513 |
| 2025-01-28 | 1,507 | 1,524 | 1,501 | 1,519 | 10,300 | 1,519 |
| 2025-01-27 | 1,499 | 1,507 | 1,493 | 1,507 | 5,900 | 1,507 |
| 2025-01-24 | 1,498 | 1,499 | 1,489 | 1,491 | 10,300 | 1,491 |
| 2025-01-23 | 1,485 | 1,497 | 1,485 | 1,489 | 9,900 | 1,489 |
| 2025-01-22 | 1,494 | 1,498 | 1,484 | 1,484 | 6,300 | 1,484 |
| 2025-01-21 | 1,490 | 1,494 | 1,485 | 1,485 | 6,600 | 1,485 |
| 2025-01-20 | 1,494 | 1,500 | 1,489 | 1,489 | 4,900 | 1,489 |
| 2025-01-17 | 1,491 | 1,491 | 1,480 | 1,480 | 13,200 | 1,480 |
| 2025-01-16 | 1,500 | 1,512 | 1,490 | 1,490 | 13,800 | 1,490 |
| 2025-01-15 | 1,496 | 1,513 | 1,496 | 1,506 | 12,100 | 1,506 |
| 2025-01-14 | 1,500 | 1,502 | 1,486 | 1,498 | 23,600 | 1,498 |
| 2025-01-10 | 1,500 | 1,509 | 1,500 | 1,500 | 12,900 | 1,500 |
| 2025-01-09 | 1,530 | 1,530 | 1,500 | 1,500 | 22,400 | 1,500 |
| 2025-01-08 | 1,530 | 1,540 | 1,530 | 1,532 | 14,800 | 1,532 |
| 2025-01-07 | 1,542 | 1,547 | 1,530 | 1,533 | 19,100 | 1,533 |
| 2025-01-06 | 1,545 | 1,548 | 1,542 | 1,542 | 16,900 | 1,542 |
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