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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,540 | 1,547 | 1,535 | 1,546 | 20,400 | 1,546 |
2024-03-28 | 1,561 | 1,561 | 1,536 | 1,537 | 56,800 | 1,537 |
2024-03-27 | 1,593 | 1,603 | 1,591 | 1,594 | 81,300 | 1,594 |
2024-03-26 | 1,584 | 1,596 | 1,577 | 1,591 | 26,600 | 1,591 |
2024-03-25 | 1,580 | 1,586 | 1,577 | 1,578 | 64,400 | 1,578 |
2024-03-22 | 1,581 | 1,590 | 1,580 | 1,583 | 32,700 | 1,583 |
2024-03-21 | 1,595 | 1,598 | 1,578 | 1,581 | 39,400 | 1,581 |
2024-03-19 | 1,582 | 1,592 | 1,579 | 1,592 | 24,100 | 1,592 |
2024-03-18 | 1,588 | 1,589 | 1,579 | 1,581 | 29,100 | 1,581 |
2024-03-15 | 1,568 | 1,583 | 1,566 | 1,580 | 35,400 | 1,580 |
2024-03-14 | 1,558 | 1,569 | 1,554 | 1,569 | 19,500 | 1,569 |
2024-03-13 | 1,560 | 1,566 | 1,558 | 1,558 | 21,000 | 1,558 |
2024-03-12 | 1,561 | 1,563 | 1,549 | 1,563 | 32,900 | 1,563 |
2024-03-11 | 1,556 | 1,565 | 1,553 | 1,561 | 27,600 | 1,561 |
2024-03-08 | 1,548 | 1,561 | 1,548 | 1,556 | 34,700 | 1,556 |
2024-03-07 | 1,555 | 1,561 | 1,550 | 1,553 | 21,000 | 1,553 |
2024-03-06 | 1,546 | 1,564 | 1,546 | 1,555 | 29,500 | 1,555 |
2024-03-05 | 1,551 | 1,554 | 1,543 | 1,550 | 19,800 | 1,550 |
2024-03-04 | 1,561 | 1,561 | 1,551 | 1,551 | 23,600 | 1,551 |
2024-03-01 | 1,560 | 1,565 | 1,547 | 1,557 | 20,200 | 1,557 |
2024-02-29 | 1,560 | 1,570 | 1,556 | 1,559 | 27,600 | 1,559 |
2024-02-28 | 1,548 | 1,564 | 1,548 | 1,556 | 18,000 | 1,556 |
2024-02-27 | 1,549 | 1,550 | 1,541 | 1,548 | 12,000 | 1,548 |
2024-02-26 | 1,555 | 1,555 | 1,541 | 1,541 | 13,900 | 1,541 |
2024-02-22 | 1,550 | 1,554 | 1,546 | 1,551 | 11,000 | 1,551 |
2024-02-21 | 1,560 | 1,564 | 1,552 | 1,553 | 15,800 | 1,553 |
2024-02-20 | 1,550 | 1,566 | 1,545 | 1,562 | 31,400 | 1,562 |
2024-02-19 | 1,537 | 1,549 | 1,537 | 1,549 | 8,500 | 1,549 |
2024-02-16 | 1,535 | 1,541 | 1,525 | 1,537 | 19,700 | 1,537 |
2024-02-15 | 1,530 | 1,535 | 1,518 | 1,520 | 20,200 | 1,520 |
2024-02-14 | 1,549 | 1,549 | 1,528 | 1,529 | 26,300 | 1,529 |
2024-02-13 | 1,537 | 1,550 | 1,537 | 1,550 | 18,500 | 1,550 |
2024-02-09 | 1,530 | 1,540 | 1,528 | 1,537 | 14,000 | 1,537 |
2024-02-08 | 1,529 | 1,542 | 1,519 | 1,536 | 27,500 | 1,536 |
2024-02-07 | 1,550 | 1,557 | 1,521 | 1,529 | 65,700 | 1,529 |
2024-02-06 | 1,549 | 1,550 | 1,542 | 1,548 | 13,500 | 1,548 |
2024-02-05 | 1,548 | 1,548 | 1,542 | 1,542 | 12,400 | 1,542 |
2024-02-02 | 1,548 | 1,548 | 1,541 | 1,545 | 9,200 | 1,545 |
2024-02-01 | 1,545 | 1,545 | 1,537 | 1,544 | 11,700 | 1,544 |
2024-01-31 | 1,535 | 1,545 | 1,533 | 1,545 | 18,300 | 1,545 |
2024-01-30 | 1,542 | 1,546 | 1,539 | 1,539 | 15,600 | 1,539 |
2024-01-29 | 1,535 | 1,544 | 1,535 | 1,544 | 10,300 | 1,544 |
2024-01-26 | 1,539 | 1,540 | 1,534 | 1,534 | 17,800 | 1,534 |
2024-01-25 | 1,540 | 1,544 | 1,530 | 1,537 | 29,300 | 1,537 |
2024-01-24 | 1,543 | 1,546 | 1,536 | 1,540 | 14,200 | 1,540 |
2024-01-23 | 1,538 | 1,544 | 1,537 | 1,540 | 16,000 | 1,540 |
2024-01-22 | 1,533 | 1,541 | 1,533 | 1,537 | 13,700 | 1,537 |
2024-01-19 | 1,544 | 1,547 | 1,536 | 1,536 | 19,400 | 1,536 |
2024-01-18 | 1,550 | 1,550 | 1,544 | 1,547 | 10,200 | 1,547 |
2024-01-17 | 1,544 | 1,555 | 1,543 | 1,545 | 23,100 | 1,545 |
2024-01-16 | 1,555 | 1,558 | 1,542 | 1,542 | 19,800 | 1,542 |
2024-01-15 | 1,551 | 1,558 | 1,550 | 1,556 | 21,600 | 1,556 |
2024-01-12 | 1,553 | 1,557 | 1,546 | 1,547 | 22,900 | 1,547 |
2024-01-11 | 1,555 | 1,555 | 1,545 | 1,552 | 22,900 | 1,552 |
2024-01-10 | 1,536 | 1,551 | 1,536 | 1,548 | 33,800 | 1,548 |
2024-01-09 | 1,540 | 1,547 | 1,534 | 1,536 | 27,400 | 1,536 |
2024-01-05 | 1,535 | 1,542 | 1,533 | 1,536 | 33,300 | 1,536 |
2024-01-04 | 1,528 | 1,533 | 1,520 | 1,532 | 21,200 | 1,532 |
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