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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,504 | 1,509 | 1,494 | 1,495 | 43,000 | 1,495 |
2023-06-07 | 1,510 | 1,520 | 1,504 | 1,504 | 37,900 | 1,504 |
2023-06-06 | 1,520 | 1,522 | 1,509 | 1,512 | 28,600 | 1,512 |
2023-06-05 | 1,531 | 1,532 | 1,518 | 1,523 | 23,400 | 1,523 |
2023-06-02 | 1,509 | 1,520 | 1,505 | 1,506 | 20,200 | 1,506 |
2023-06-01 | 1,500 | 1,509 | 1,497 | 1,498 | 25,100 | 1,498 |
2023-05-31 | 1,509 | 1,509 | 1,493 | 1,494 | 43,200 | 1,494 |
2023-05-30 | 1,532 | 1,533 | 1,513 | 1,514 | 24,800 | 1,514 |
2023-05-29 | 1,557 | 1,559 | 1,530 | 1,532 | 23,900 | 1,532 |
2023-05-26 | 1,551 | 1,552 | 1,532 | 1,535 | 21,900 | 1,535 |
2023-05-25 | 1,566 | 1,575 | 1,551 | 1,553 | 26,500 | 1,553 |
2023-05-24 | 1,580 | 1,609 | 1,572 | 1,574 | 14,100 | 1,574 |
2023-05-23 | 1,620 | 1,622 | 1,580 | 1,584 | 21,500 | 1,584 |
2023-05-22 | 1,620 | 1,622 | 1,601 | 1,617 | 19,100 | 1,617 |
2023-05-19 | 1,635 | 1,635 | 1,615 | 1,618 | 15,400 | 1,618 |
2023-05-18 | 1,626 | 1,638 | 1,614 | 1,636 | 34,700 | 1,636 |
2023-05-17 | 1,604 | 1,626 | 1,602 | 1,619 | 32,800 | 1,619 |
2023-05-16 | 1,600 | 1,609 | 1,597 | 1,609 | 20,600 | 1,609 |
2023-05-15 | 1,584 | 1,599 | 1,584 | 1,596 | 12,200 | 1,596 |
2023-05-12 | 1,585 | 1,585 | 1,567 | 1,584 | 13,800 | 1,584 |
2023-05-11 | 1,573 | 1,575 | 1,565 | 1,574 | 9,800 | 1,574 |
2023-05-10 | 1,588 | 1,589 | 1,562 | 1,573 | 16,100 | 1,573 |
2023-05-09 | 1,600 | 1,600 | 1,572 | 1,586 | 31,500 | 1,586 |
2023-05-08 | 1,598 | 1,608 | 1,570 | 1,596 | 50,700 | 1,596 |
2023-05-02 | 1,600 | 1,600 | 1,583 | 1,598 | 14,400 | 1,598 |
2023-05-01 | 1,598 | 1,600 | 1,592 | 1,600 | 14,600 | 1,600 |
2023-04-28 | 1,596 | 1,597 | 1,581 | 1,588 | 16,200 | 1,588 |
2023-04-27 | 1,585 | 1,589 | 1,578 | 1,586 | 16,000 | 1,586 |
2023-04-26 | 1,579 | 1,596 | 1,577 | 1,586 | 9,000 | 1,586 |
2023-04-25 | 1,579 | 1,598 | 1,579 | 1,596 | 21,700 | 1,596 |
2023-04-24 | 1,585 | 1,588 | 1,578 | 1,579 | 12,300 | 1,579 |
2023-04-21 | 1,580 | 1,591 | 1,574 | 1,577 | 11,000 | 1,577 |
2023-04-20 | 1,572 | 1,589 | 1,572 | 1,587 | 5,400 | 1,587 |
2023-04-19 | 1,587 | 1,587 | 1,579 | 1,587 | 7,500 | 1,587 |
2023-04-18 | 1,585 | 1,594 | 1,582 | 1,592 | 18,500 | 1,592 |
2023-04-17 | 1,584 | 1,584 | 1,576 | 1,579 | 7,400 | 1,579 |
2023-04-14 | 1,572 | 1,585 | 1,571 | 1,583 | 17,800 | 1,583 |
2023-04-13 | 1,571 | 1,571 | 1,563 | 1,566 | 9,400 | 1,566 |
2023-04-12 | 1,556 | 1,575 | 1,554 | 1,571 | 16,700 | 1,571 |
2023-04-11 | 1,544 | 1,548 | 1,538 | 1,548 | 14,700 | 1,548 |
2023-04-10 | 1,532 | 1,546 | 1,531 | 1,540 | 11,800 | 1,540 |
2023-04-07 | 1,535 | 1,545 | 1,531 | 1,541 | 12,000 | 1,541 |
2023-04-06 | 1,535 | 1,545 | 1,531 | 1,534 | 17,300 | 1,534 |
2023-04-05 | 1,580 | 1,580 | 1,550 | 1,550 | 18,600 | 1,550 |
2023-04-04 | 1,582 | 1,585 | 1,570 | 1,580 | 31,400 | 1,580 |
2023-04-03 | 1,563 | 1,580 | 1,558 | 1,580 | 27,000 | 1,580 |
2023-03-31 | 1,555 | 1,564 | 1,545 | 1,563 | 27,000 | 1,563 |
2023-03-30 | 1,564 | 1,564 | 1,535 | 1,556 | 37,400 | 1,556 |
2023-03-29 | 1,569 | 1,593 | 1,569 | 1,591 | 83,900 | 1,591 |
2023-03-28 | 1,570 | 1,575 | 1,564 | 1,567 | 26,400 | 1,567 |
2023-03-27 | 1,555 | 1,569 | 1,555 | 1,567 | 46,200 | 1,567 |
2023-03-24 | 1,555 | 1,555 | 1,539 | 1,545 | 44,300 | 1,545 |
2023-03-23 | 1,538 | 1,559 | 1,534 | 1,555 | 20,600 | 1,555 |
2023-03-22 | 1,546 | 1,546 | 1,533 | 1,536 | 27,500 | 1,536 |
2023-03-20 | 1,531 | 1,538 | 1,521 | 1,521 | 30,900 | 1,521 |
2023-03-17 | 1,523 | 1,548 | 1,523 | 1,535 | 31,800 | 1,535 |
2023-03-16 | 1,538 | 1,558 | 1,538 | 1,557 | 21,700 | 1,557 |
2023-03-15 | 1,560 | 1,569 | 1,558 | 1,562 | 13,300 | 1,562 |
2023-03-14 | 1,560 | 1,562 | 1,533 | 1,551 | 32,600 | 1,551 |
2023-03-13 | 1,583 | 1,583 | 1,564 | 1,578 | 20,700 | 1,578 |
2023-03-10 | 1,589 | 1,602 | 1,578 | 1,578 | 36,400 | 1,578 |
2023-03-09 | 1,600 | 1,603 | 1,596 | 1,599 | 20,100 | 1,599 |
2023-03-08 | 1,580 | 1,599 | 1,580 | 1,599 | 18,300 | 1,599 |
2023-03-07 | 1,580 | 1,590 | 1,580 | 1,587 | 16,000 | 1,587 |
2023-03-06 | 1,568 | 1,581 | 1,561 | 1,581 | 15,300 | 1,581 |
2023-03-03 | 1,573 | 1,578 | 1,556 | 1,560 | 32,100 | 1,560 |
2023-03-02 | 1,578 | 1,578 | 1,570 | 1,573 | 15,000 | 1,573 |
2023-03-01 | 1,556 | 1,573 | 1,556 | 1,570 | 10,700 | 1,570 |
2023-02-28 | 1,567 | 1,567 | 1,555 | 1,555 | 8,200 | 1,555 |
2023-02-27 | 1,554 | 1,560 | 1,547 | 1,554 | 11,100 | 1,554 |
2023-02-24 | 1,540 | 1,553 | 1,540 | 1,550 | 7,500 | 1,550 |
2023-02-22 | 1,541 | 1,547 | 1,538 | 1,540 | 16,200 | 1,540 |
2023-02-21 | 1,547 | 1,553 | 1,543 | 1,548 | 6,500 | 1,548 |
2023-02-20 | 1,551 | 1,553 | 1,548 | 1,548 | 5,400 | 1,548 |
2023-02-17 | 1,547 | 1,550 | 1,544 | 1,545 | 6,000 | 1,545 |
2023-02-16 | 1,544 | 1,558 | 1,544 | 1,558 | 5,700 | 1,558 |
2023-02-15 | 1,550 | 1,555 | 1,539 | 1,544 | 9,200 | 1,544 |
2023-02-14 | 1,550 | 1,565 | 1,550 | 1,562 | 6,500 | 1,562 |
2023-02-13 | 1,554 | 1,559 | 1,544 | 1,545 | 8,400 | 1,545 |
2023-02-10 | 1,554 | 1,566 | 1,554 | 1,558 | 9,300 | 1,558 |
2023-02-09 | 1,556 | 1,579 | 1,556 | 1,573 | 15,100 | 1,573 |
2023-02-08 | 1,578 | 1,581 | 1,556 | 1,556 | 11,200 | 1,556 |
2023-02-07 | 1,556 | 1,578 | 1,554 | 1,578 | 6,000 | 1,578 |
2023-02-06 | 1,571 | 1,572 | 1,555 | 1,559 | 18,500 | 1,559 |
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