4951 エステー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,5201,5411,5111,53667,9001,536
2022-09-271,5261,5341,5101,51643,7001,516
2022-09-261,5231,5241,5111,51673,2001,516
2022-09-221,5301,5361,5261,52732,8001,527
2022-09-211,5321,5391,5301,53013,2001,530
2022-09-201,5351,5561,5351,55115,7001,551
2022-09-161,5301,5491,5261,53216,1001,532
2022-09-151,5381,5381,5251,52514,0001,525
2022-09-141,5371,5501,5291,54018,2001,540
2022-09-131,5551,5581,5471,5588,6001,558
2022-09-121,5591,5591,5451,5536,0001,553
2022-09-091,5341,5581,5311,54119,8001,541
2022-09-081,5211,5531,5171,55329,3001,553
2022-09-071,5211,5211,5101,51016,1001,510
2022-09-061,5361,5361,5161,52119,8001,521
2022-09-051,5481,5481,5231,52513,6001,525
2022-09-021,5261,5571,5221,55432,1001,554
2022-09-011,5421,5421,5231,52320,8001,523
2022-08-311,5591,5621,5451,54515,5001,545
2022-08-301,5421,5661,5421,5668,8001,566
2022-08-291,5431,5531,5391,54116,1001,541
2022-08-261,5651,5681,5481,5518,4001,551
2022-08-251,5601,5641,5561,5615,2001,561
2022-08-241,5521,5641,5481,55111,1001,551
2022-08-231,5751,5751,5521,5528,0001,552
2022-08-221,5701,5751,5631,5754,0001,575
2022-08-191,5731,5811,5621,56612,1001,566
2022-08-181,5911,5911,5721,57312,1001,573
2022-08-171,5871,6071,5741,59737,7001,597
2022-08-161,5751,5831,5631,57218,0001,572
2022-08-151,5721,5751,5561,56811,0001,568
2022-08-121,5401,5721,5291,57036,5001,570
2022-08-101,5251,5251,5121,51813,7001,518
2022-08-091,5331,5341,5151,51512,9001,515
2022-08-081,5651,5651,5271,52716,3001,527
2022-08-051,5101,5651,5101,56522,7001,565
2022-08-041,5391,5391,5091,51825,7001,518
2022-08-031,5281,5401,5191,5318,8001,531
2022-08-021,5701,5701,5281,52815,3001,528
2022-08-011,5711,5711,5561,57012,7001,570
2022-07-291,5591,5651,5551,56210,3001,562
2022-07-281,5671,5731,5511,56516,7001,565
2022-07-271,5701,5701,5531,55410,8001,554
2022-07-261,5691,5701,5641,5708,3001,570
2022-07-251,5691,5691,5591,5686,5001,568
2022-07-221,5631,5701,5621,56916,3001,569
2022-07-211,5511,5641,5471,56412,6001,564
2022-07-201,5671,5671,5531,55820,6001,558
2022-07-191,5671,5671,5481,5569,4001,556
2022-07-151,5651,5651,5501,5626,5001,562
2022-07-141,5631,5651,5501,5638,3001,563
2022-07-131,5671,5671,5451,56310,4001,563
2022-07-121,5691,5691,5321,54227,3001,542
2022-07-111,5551,5701,5531,57026,4001,570
2022-07-081,5521,5571,5361,55040,2001,550
2022-07-071,5361,5531,5271,55327,9001,553
2022-07-061,5021,5361,5021,53622,8001,536
2022-07-051,5231,5251,5111,52315,4001,523
2022-07-041,5201,5261,5071,52614,1001,526
2022-07-011,5061,5241,4961,50619,2001,506
2022-06-301,5291,5311,5041,50621,3001,506
2022-06-291,4931,5381,4931,53857,7001,538
2022-06-281,4901,4951,4701,49510,5001,495
2022-06-271,4981,4981,4801,49110,5001,491
2022-06-241,4851,4911,4801,48425,6001,484
2022-06-231,4411,4791,4411,47920,3001,479
2022-06-221,4471,4511,4361,44313,3001,443
2022-06-211,4351,4431,4231,43618,0001,436
2022-06-201,4371,4391,4201,42616,1001,426
2022-06-171,4301,4431,4191,43722,3001,437
2022-06-161,4501,4551,4351,44129,1001,441
2022-06-151,4651,4661,4501,45020,9001,450
2022-06-141,4681,4771,4631,46516,5001,465
2022-06-131,4671,4771,4651,47715,5001,477
2022-06-101,4911,4911,4701,47023,9001,470
2022-06-091,4771,4951,4751,49315,3001,493
2022-06-081,4701,4881,4701,48816,8001,488
2022-06-071,4721,4761,4671,46715,8001,467
2022-06-061,4801,4801,4681,47217,7001,472
2022-06-031,4971,4971,4871,48810,3001,488
2022-06-021,4851,4921,4811,48914,0001,489
2022-06-011,4601,4941,4591,49427,8001,494
2022-05-311,4611,4611,4531,46011,6001,460
2022-05-301,4541,4651,4461,46357,0001,463
2022-05-271,4531,4531,4321,44229,5001,442
2022-05-261,4581,4641,4481,45312,2001,453
2022-05-251,4731,4731,4491,45615,0001,456
2022-05-241,4751,4801,4511,45124,7001,451
2022-05-231,4651,4821,4621,47722,5001,477
2022-05-201,4491,4631,4481,46215,1001,462
2022-05-191,4541,4581,4471,45513,9001,455
2022-05-181,4611,4711,4561,45817,2001,458
2022-05-171,4541,4741,4541,46922,0001,469
2022-05-161,4621,4631,4351,44721,7001,447
2022-05-131,4271,4631,4251,46334,1001,463
2022-05-121,4281,4331,4121,42244,7001,422
2022-05-111,4511,4571,4361,43640,5001,436
2022-05-101,4571,4741,4551,46229,6001,462
2022-05-091,4871,4901,4641,46429,4001,464
2022-05-061,4881,5031,4741,49635,8001,496
2022-05-021,4811,5021,4711,47548,4001,475
2022-04-281,4861,5091,4731,50636,4001,506
2022-04-271,4541,5051,4541,50586,1001,505
2022-04-261,4941,4971,4341,45480,1001,454
2022-04-251,4811,4981,4701,49423,4001,494
2022-04-221,4791,4901,4761,48141,8001,481
2022-04-211,5031,5211,5001,51916,1001,519
2022-04-201,5011,5181,5011,51118,9001,511
2022-04-191,5081,5081,4901,49011,8001,490
2022-04-181,4941,5061,4851,49616,3001,496
2022-04-151,5001,5061,4931,4939,1001,493
2022-04-141,5011,5091,4981,5049,2001,504
2022-04-131,4951,5121,4911,51125,0001,511
2022-04-121,5151,5151,4971,49715,0001,497
2022-04-111,5161,5341,5101,51828,8001,518
2022-04-081,5011,5201,4981,52031,6001,520
2022-04-071,5151,5151,5011,50515,9001,505
2022-04-061,5211,5251,5171,52014,8001,520
2022-04-051,5401,5401,5251,52919,8001,529
2022-04-041,5251,5321,5181,53215,8001,532
2022-04-011,5221,5241,5061,51219,1001,512
2022-03-311,5271,5331,5181,52729,8001,527
2022-03-301,5381,5411,5111,52753,2001,527
2022-03-291,5351,5441,5231,54480,6001,544
2022-03-281,5121,5231,5101,52141,9001,521
2022-03-251,5281,5281,5071,51341,0001,513
2022-03-241,5221,5231,5041,51862,9001,518
2022-03-231,5281,5371,5211,53439,4001,534
2022-03-221,5331,5371,5201,52839,7001,528
2022-03-181,5381,5381,5121,51348,2001,513
2022-03-171,5291,5351,5191,53528,8001,535
2022-03-161,5201,5251,5121,51726,0001,517
2022-03-151,5091,5211,5011,52024,2001,520
2022-03-141,5141,5141,4941,50426,0001,504
2022-03-111,5001,5231,4991,50538,1001,505
2022-03-101,5101,5401,5101,54035,2001,540
2022-03-091,4931,5041,4921,49221,9001,492
2022-03-081,5001,5091,4911,49730,8001,497
2022-03-071,5011,5161,4981,50823,2001,508
2022-03-041,5141,5221,5021,50426,9001,504
2022-03-031,5261,5301,5121,51625,0001,516
2022-03-021,5311,5391,5201,52024,1001,520
2022-03-011,5601,5611,5381,54822,2001,548
2022-02-281,5331,5501,5211,54724,1001,547
2022-02-251,5351,5521,5251,53322,0001,533
2022-02-241,5351,5521,5201,55224,5001,552
2022-02-221,5501,5521,5351,53717,9001,537
2022-02-211,5351,5611,5301,56115,6001,561
2022-02-181,5491,5491,5361,53740,6001,537
2022-02-171,5621,5711,5541,56612,1001,566
2022-02-161,5661,5721,5511,56221,6001,562
2022-02-151,5471,5611,5461,56122,6001,561
2022-02-141,5501,5501,5331,55024,3001,550
2022-02-101,5471,5561,5371,55422,3001,554
2022-02-091,5581,5581,5401,54325,8001,543
2022-02-081,5381,5571,5381,54122,2001,541
2022-02-071,5491,5511,5361,53730,4001,537
2022-02-041,5291,5491,5291,54918,5001,549
2022-02-031,5431,5431,5271,52815,3001,528
2022-02-021,5271,5441,5191,54430,0001,544
2022-02-011,5051,5311,5051,52323,4001,523
2022-01-311,5051,5081,4981,50522,4001,505
2022-01-281,5111,5151,4931,50130,0001,501
2022-01-271,5181,5201,4821,48734,9001,487
2022-01-261,5291,5311,5131,51518,4001,515
2022-01-251,5151,5161,5011,51417,1001,514
2022-01-241,5001,5201,4871,52025,6001,520
2022-01-211,4811,4951,4741,49526,7001,495
2022-01-201,5021,5021,4811,48118,8001,481
2022-01-191,5021,5081,4801,48041,1001,480
2022-01-181,5051,5111,4981,50933,7001,509
2022-01-171,5211,5231,5001,50527,6001,505
2022-01-141,5271,5291,5111,52128,3001,521
2022-01-131,5401,5401,5301,53317,1001,533
2022-01-121,5291,5501,5281,55025,9001,550
2022-01-111,5331,5401,5221,53124,3001,531
2022-01-071,5381,5501,5271,53425,3001,534
2022-01-061,5511,5551,5311,53129,7001,531
2022-01-051,5451,5601,5421,56026,0001,560
2022-01-041,5441,5531,5361,55222,5001,552

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