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
2023-02-031,5601,5731,5601,57211,1001,572
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