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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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