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
2023-06-081,5041,5091,4941,49543,0001,495
2023-06-071,5101,5201,5041,50437,9001,504
2023-06-061,5201,5221,5091,51228,6001,512
2023-06-051,5311,5321,5181,52323,4001,523
2023-06-021,5091,5201,5051,50620,2001,506
2023-06-011,5001,5091,4971,49825,1001,498
2023-05-311,5091,5091,4931,49443,2001,494
2023-05-301,5321,5331,5131,51424,8001,514
2023-05-291,5571,5591,5301,53223,9001,532
2023-05-261,5511,5521,5321,53521,9001,535
2023-05-251,5661,5751,5511,55326,5001,553
2023-05-241,5801,6091,5721,57414,1001,574
2023-05-231,6201,6221,5801,58421,5001,584
2023-05-221,6201,6221,6011,61719,1001,617
2023-05-191,6351,6351,6151,61815,4001,618
2023-05-181,6261,6381,6141,63634,7001,636
2023-05-171,6041,6261,6021,61932,8001,619
2023-05-161,6001,6091,5971,60920,6001,609
2023-05-151,5841,5991,5841,59612,2001,596
2023-05-121,5851,5851,5671,58413,8001,584
2023-05-111,5731,5751,5651,5749,8001,574
2023-05-101,5881,5891,5621,57316,1001,573
2023-05-091,6001,6001,5721,58631,5001,586
2023-05-081,5981,6081,5701,59650,7001,596
2023-05-021,6001,6001,5831,59814,4001,598
2023-05-011,5981,6001,5921,60014,6001,600
2023-04-281,5961,5971,5811,58816,2001,588
2023-04-271,5851,5891,5781,58616,0001,586
2023-04-261,5791,5961,5771,5869,0001,586
2023-04-251,5791,5981,5791,59621,7001,596
2023-04-241,5851,5881,5781,57912,3001,579
2023-04-211,5801,5911,5741,57711,0001,577
2023-04-201,5721,5891,5721,5875,4001,587
2023-04-191,5871,5871,5791,5877,5001,587
2023-04-181,5851,5941,5821,59218,5001,592
2023-04-171,5841,5841,5761,5797,4001,579
2023-04-141,5721,5851,5711,58317,8001,583
2023-04-131,5711,5711,5631,5669,4001,566
2023-04-121,5561,5751,5541,57116,7001,571
2023-04-111,5441,5481,5381,54814,7001,548
2023-04-101,5321,5461,5311,54011,8001,540
2023-04-071,5351,5451,5311,54112,0001,541
2023-04-061,5351,5451,5311,53417,3001,534
2023-04-051,5801,5801,5501,55018,6001,550
2023-04-041,5821,5851,5701,58031,4001,580
2023-04-031,5631,5801,5581,58027,0001,580
2023-03-311,5551,5641,5451,56327,0001,563
2023-03-301,5641,5641,5351,55637,4001,556
2023-03-291,5691,5931,5691,59183,9001,591
2023-03-281,5701,5751,5641,56726,4001,567
2023-03-271,5551,5691,5551,56746,2001,567
2023-03-241,5551,5551,5391,54544,3001,545
2023-03-231,5381,5591,5341,55520,6001,555
2023-03-221,5461,5461,5331,53627,5001,536
2023-03-201,5311,5381,5211,52130,9001,521
2023-03-171,5231,5481,5231,53531,8001,535
2023-03-161,5381,5581,5381,55721,7001,557
2023-03-151,5601,5691,5581,56213,3001,562
2023-03-141,5601,5621,5331,55132,6001,551
2023-03-131,5831,5831,5641,57820,7001,578
2023-03-101,5891,6021,5781,57836,4001,578
2023-03-091,6001,6031,5961,59920,1001,599
2023-03-081,5801,5991,5801,59918,3001,599
2023-03-071,5801,5901,5801,58716,0001,587
2023-03-061,5681,5811,5611,58115,3001,581
2023-03-031,5731,5781,5561,56032,1001,560
2023-03-021,5781,5781,5701,57315,0001,573
2023-03-011,5561,5731,5561,57010,7001,570
2023-02-281,5671,5671,5551,5558,2001,555
2023-02-271,5541,5601,5471,55411,1001,554
2023-02-241,5401,5531,5401,5507,5001,550
2023-02-221,5411,5471,5381,54016,2001,540
2023-02-211,5471,5531,5431,5486,5001,548
2023-02-201,5511,5531,5481,5485,4001,548
2023-02-171,5471,5501,5441,5456,0001,545
2023-02-161,5441,5581,5441,5585,7001,558
2023-02-151,5501,5551,5391,5449,2001,544
2023-02-141,5501,5651,5501,5626,5001,562
2023-02-131,5541,5591,5441,5458,4001,545
2023-02-101,5541,5661,5541,5589,3001,558
2023-02-091,5561,5791,5561,57315,1001,573
2023-02-081,5781,5811,5561,55611,2001,556
2023-02-071,5561,5781,5541,5786,0001,578
2023-02-061,5711,5721,5551,55918,5001,559
2023-02-031,5601,5731,5601,57211,1001,572
2023-02-021,5751,5801,5601,5726,6001,572
2023-02-011,5781,5811,5661,5725,6001,572
2023-01-311,5751,5781,5661,5709,4001,570
2023-01-301,5551,5811,5551,58115,1001,581
2023-01-271,5801,5801,5611,5628,2001,562
2023-01-261,5841,5841,5671,57410,3001,574
2023-01-251,5771,5881,5661,58223,0001,582
2023-01-241,5701,5801,5501,58022,6001,580
2023-01-231,5441,5661,5421,56621,9001,566
2023-01-201,5221,5501,5221,54511,5001,545
2023-01-191,5171,5291,5171,5227,1001,522
2023-01-181,5071,5281,5031,52818,5001,528
2023-01-171,4901,5081,4901,5077,5001,507
2023-01-161,4801,4941,4801,49010,3001,490
2023-01-131,4901,4981,4811,48614,0001,486
2023-01-121,5051,5101,4881,4979,4001,497
2023-01-111,4821,5021,4811,50011,4001,500
2023-01-101,4901,4921,4751,47513,4001,475
2023-01-061,4801,4861,4751,48613,6001,486
2023-01-051,4901,4911,4801,48012,7001,480
2023-01-041,5121,5121,4911,49119,7001,491

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