4951 エステー(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,560 | 1,573 | 1,560 | 1,572 | 11,100 | 1,572 |
| 2023-02-02 | 1,575 | 1,580 | 1,560 | 1,572 | 6,600 | 1,572 |
| 2023-02-01 | 1,578 | 1,581 | 1,566 | 1,572 | 5,600 | 1,572 |
| 2023-01-31 | 1,575 | 1,578 | 1,566 | 1,570 | 9,400 | 1,570 |
| 2023-01-30 | 1,555 | 1,581 | 1,555 | 1,581 | 15,100 | 1,581 |
| 2023-01-27 | 1,580 | 1,580 | 1,561 | 1,562 | 8,200 | 1,562 |
| 2023-01-26 | 1,584 | 1,584 | 1,567 | 1,574 | 10,300 | 1,574 |
| 2023-01-25 | 1,577 | 1,588 | 1,566 | 1,582 | 23,000 | 1,582 |
| 2023-01-24 | 1,570 | 1,580 | 1,550 | 1,580 | 22,600 | 1,580 |
| 2023-01-23 | 1,544 | 1,566 | 1,542 | 1,566 | 21,900 | 1,566 |
| 2023-01-20 | 1,522 | 1,550 | 1,522 | 1,545 | 11,500 | 1,545 |
| 2023-01-19 | 1,517 | 1,529 | 1,517 | 1,522 | 7,100 | 1,522 |
| 2023-01-18 | 1,507 | 1,528 | 1,503 | 1,528 | 18,500 | 1,528 |
| 2023-01-17 | 1,490 | 1,508 | 1,490 | 1,507 | 7,500 | 1,507 |
| 2023-01-16 | 1,480 | 1,494 | 1,480 | 1,490 | 10,300 | 1,490 |
| 2023-01-13 | 1,490 | 1,498 | 1,481 | 1,486 | 14,000 | 1,486 |
| 2023-01-12 | 1,505 | 1,510 | 1,488 | 1,497 | 9,400 | 1,497 |
| 2023-01-11 | 1,482 | 1,502 | 1,481 | 1,500 | 11,400 | 1,500 |
| 2023-01-10 | 1,490 | 1,492 | 1,475 | 1,475 | 13,400 | 1,475 |
| 2023-01-06 | 1,480 | 1,486 | 1,475 | 1,486 | 13,600 | 1,486 |
| 2023-01-05 | 1,490 | 1,491 | 1,480 | 1,480 | 12,700 | 1,480 |
| 2023-01-04 | 1,512 | 1,512 | 1,491 | 1,491 | 19,700 | 1,491 |
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