4951 エステー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,5331,5351,5221,52211,8001,522
2024-05-201,5251,5281,5221,52612,1001,526
2024-05-171,5241,5271,5221,5275,9001,527
2024-05-161,5251,5291,5201,52911,7001,529
2024-05-151,5301,5301,5201,5209,2001,520
2024-05-141,5271,5321,5231,52512,5001,525
2024-05-131,5311,5321,5241,52921,3001,529
2024-05-101,5321,5371,5231,53113,6001,531
2024-05-091,5321,5331,5231,52517,4001,525
2024-05-081,5391,5521,5321,53227,1001,532
2024-05-071,5391,5401,5251,53420,9001,534
2024-05-021,5371,5371,5271,5328,8001,532
2024-05-011,5361,5401,5321,5375,4001,537
2024-04-301,5251,5381,5201,53625,6001,536
2024-04-261,5301,5411,5251,53910,3001,539
2024-04-251,5401,5441,5331,5338,7001,533
2024-04-241,5451,5481,5401,54211,6001,542
2024-04-231,5321,5401,5321,5397,7001,539
2024-04-221,5331,5391,5301,5379,8001,537
2024-04-191,5231,5311,5151,52119,8001,521
2024-04-181,5261,5371,5261,5335,6001,533
2024-04-171,5351,5371,5211,52318,9001,523
2024-04-161,5501,5501,5311,53517,7001,535
2024-04-151,5541,5601,5501,55015,4001,550
2024-04-121,5601,5661,5531,56418,1001,564
2024-04-111,5471,5591,5471,5546,3001,554
2024-04-101,5571,5611,5481,55610,7001,556
2024-04-091,5441,5581,5441,55816,9001,558
2024-04-081,5351,5441,5311,54313,6001,543
2024-04-051,5311,5421,5311,53511,5001,535
2024-04-041,5341,5411,5341,54116,1001,541
2024-04-031,5271,5431,5251,53918,8001,539
2024-04-021,5421,5421,5301,53019,2001,530
2024-04-011,5491,5571,5421,54216,1001,542
2024-03-291,5401,5471,5351,54620,4001,546
2024-03-281,5611,5611,5361,53756,8001,537
2024-03-271,5931,6031,5911,59481,3001,594
2024-03-261,5841,5961,5771,59126,6001,591
2024-03-251,5801,5861,5771,57864,4001,578
2024-03-221,5811,5901,5801,58332,7001,583
2024-03-211,5951,5981,5781,58139,4001,581
2024-03-191,5821,5921,5791,59224,1001,592
2024-03-181,5881,5891,5791,58129,1001,581
2024-03-151,5681,5831,5661,58035,4001,580
2024-03-141,5581,5691,5541,56919,5001,569
2024-03-131,5601,5661,5581,55821,0001,558
2024-03-121,5611,5631,5491,56332,9001,563
2024-03-111,5561,5651,5531,56127,6001,561
2024-03-081,5481,5611,5481,55634,7001,556
2024-03-071,5551,5611,5501,55321,0001,553
2024-03-061,5461,5641,5461,55529,5001,555
2024-03-051,5511,5541,5431,55019,8001,550
2024-03-041,5611,5611,5511,55123,6001,551
2024-03-011,5601,5651,5471,55720,2001,557
2024-02-291,5601,5701,5561,55927,6001,559
2024-02-281,5481,5641,5481,55618,0001,556
2024-02-271,5491,5501,5411,54812,0001,548
2024-02-261,5551,5551,5411,54113,9001,541
2024-02-221,5501,5541,5461,55111,0001,551
2024-02-211,5601,5641,5521,55315,8001,553
2024-02-201,5501,5661,5451,56231,4001,562
2024-02-191,5371,5491,5371,5498,5001,549
2024-02-161,5351,5411,5251,53719,7001,537
2024-02-151,5301,5351,5181,52020,2001,520
2024-02-141,5491,5491,5281,52926,3001,529
2024-02-131,5371,5501,5371,55018,5001,550
2024-02-091,5301,5401,5281,53714,0001,537
2024-02-081,5291,5421,5191,53627,5001,536
2024-02-071,5501,5571,5211,52965,7001,529
2024-02-061,5491,5501,5421,54813,5001,548
2024-02-051,5481,5481,5421,54212,4001,542
2024-02-021,5481,5481,5411,5459,2001,545
2024-02-011,5451,5451,5371,54411,7001,544
2024-01-311,5351,5451,5331,54518,3001,545
2024-01-301,5421,5461,5391,53915,6001,539
2024-01-291,5351,5441,5351,54410,3001,544
2024-01-261,5391,5401,5341,53417,8001,534
2024-01-251,5401,5441,5301,53729,3001,537
2024-01-241,5431,5461,5361,54014,2001,540
2024-01-231,5381,5441,5371,54016,0001,540
2024-01-221,5331,5411,5331,53713,7001,537
2024-01-191,5441,5471,5361,53619,4001,536
2024-01-181,5501,5501,5441,54710,2001,547
2024-01-171,5441,5551,5431,54523,1001,545
2024-01-161,5551,5581,5421,54219,8001,542
2024-01-151,5511,5581,5501,55621,6001,556
2024-01-121,5531,5571,5461,54722,9001,547
2024-01-111,5551,5551,5451,55222,9001,552
2024-01-101,5361,5511,5361,54833,8001,548
2024-01-091,5401,5471,5341,53627,4001,536
2024-01-051,5351,5421,5331,53633,3001,536
2024-01-041,5281,5331,5201,53221,2001,532

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