6161 (株)エスティック 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 921 | 925 | 915 | 920 | 22,600 | 920 |
| 2024-12-25 | 925 | 932 | 920 | 925 | 6,200 | 925 |
| 2024-12-24 | 916 | 933 | 916 | 925 | 70,600 | 925 |
| 2024-12-23 | 934 | 941 | 931 | 939 | 4,700 | 939 |
| 2024-12-20 | 935 | 945 | 930 | 938 | 6,100 | 938 |
| 2024-12-19 | 921 | 935 | 918 | 930 | 4,000 | 930 |
| 2024-12-18 | 928 | 930 | 910 | 928 | 14,700 | 928 |
| 2024-12-17 | 927 | 928 | 926 | 928 | 800 | 928 |
| 2024-12-16 | 933 | 940 | 915 | 927 | 20,300 | 927 |
| 2024-12-13 | 921 | 932 | 921 | 929 | 2,200 | 929 |
| 2024-12-12 | 920 | 927 | 920 | 925 | 9,200 | 925 |
| 2024-12-11 | 914 | 932 | 914 | 925 | 5,100 | 925 |
| 2024-12-10 | 900 | 919 | 900 | 918 | 6,100 | 918 |
| 2024-12-09 | 920 | 926 | 890 | 890 | 23,100 | 890 |
| 2024-12-06 | 916 | 921 | 906 | 915 | 11,700 | 915 |
| 2024-12-05 | 899 | 914 | 895 | 914 | 6,300 | 914 |
| 2024-12-04 | 900 | 910 | 900 | 908 | 3,900 | 908 |
| 2024-12-03 | 891 | 896 | 891 | 896 | 600 | 896 |
| 2024-12-02 | 895 | 898 | 890 | 896 | 7,300 | 896 |
| 2024-11-29 | 896 | 903 | 896 | 896 | 1,000 | 896 |
| 2024-11-28 | 901 | 901 | 896 | 896 | 2,200 | 896 |
| 2024-11-27 | 909 | 909 | 880 | 901 | 9,600 | 901 |
| 2024-11-26 | 892 | 907 | 885 | 907 | 13,300 | 907 |
| 2024-11-25 | 875 | 884 | 874 | 884 | 1,900 | 884 |
| 2024-11-22 | 865 | 875 | 865 | 870 | 500 | 870 |
| 2024-11-21 | 866 | 874 | 865 | 865 | 1,100 | 865 |
| 2024-11-20 | 860 | 865 | 860 | 860 | 1,500 | 860 |
| 2024-11-19 | 861 | 864 | 860 | 860 | 500 | 860 |
| 2024-11-18 | 860 | 866 | 858 | 863 | 2,600 | 863 |
| 2024-11-15 | 875 | 875 | 860 | 865 | 4,700 | 865 |
| 2024-11-14 | 874 | 874 | 874 | 874 | 200 | 874 |
| 2024-11-13 | 871 | 873 | 871 | 871 | 600 | 871 |
| 2024-11-12 | 867 | 875 | 867 | 871 | 1,700 | 871 |
| 2024-11-11 | 865 | 879 | 865 | 866 | 2,900 | 866 |
| 2024-11-08 | 861 | 867 | 861 | 865 | 2,500 | 865 |
| 2024-11-07 | 860 | 864 | 860 | 862 | 4,800 | 862 |
| 2024-11-06 | 876 | 876 | 860 | 861 | 2,300 | 861 |
| 2024-11-05 | 865 | 872 | 856 | 861 | 1,400 | 861 |
| 2024-11-01 | 854 | 857 | 851 | 856 | 2,700 | 856 |
| 2024-10-31 | 845 | 850 | 841 | 850 | 1,900 | 850 |
| 2024-10-30 | 846 | 850 | 842 | 845 | 7,300 | 845 |
| 2024-10-29 | 845 | 855 | 845 | 846 | 1,700 | 846 |
| 2024-10-28 | 837 | 860 | 837 | 850 | 5,000 | 850 |
| 2024-10-25 | 836 | 845 | 836 | 839 | 2,300 | 839 |
| 2024-10-24 | 836 | 837 | 831 | 837 | 2,900 | 837 |
| 2024-10-23 | 841 | 841 | 838 | 838 | 1,500 | 838 |
| 2024-10-22 | 841 | 842 | 841 | 841 | 1,500 | 841 |
| 2024-10-21 | 846 | 846 | 841 | 841 | 1,800 | 841 |
| 2024-10-18 | 840 | 842 | 840 | 842 | 300 | 842 |
| 2024-10-17 | 840 | 842 | 837 | 840 | 2,800 | 840 |
| 2024-10-16 | 840 | 851 | 840 | 843 | 1,000 | 843 |
| 2024-10-15 | 854 | 860 | 842 | 842 | 17,600 | 842 |
| 2024-10-11 | 840 | 850 | 840 | 850 | 1,200 | 850 |
| 2024-10-10 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2024-10-09 | 838 | 849 | 837 | 840 | 2,600 | 840 |
| 2024-10-08 | 835 | 847 | 832 | 847 | 14,600 | 847 |
| 2024-10-07 | 845 | 848 | 836 | 845 | 5,000 | 845 |
| 2024-10-04 | 846 | 846 | 838 | 845 | 2,300 | 845 |
| 2024-10-03 | 836 | 849 | 836 | 840 | 3,500 | 840 |
| 2024-10-02 | 842 | 842 | 835 | 835 | 2,800 | 835 |
| 2024-10-01 | 838 | 843 | 835 | 843 | 1,900 | 843 |
| 2024-09-30 | 840 | 855 | 839 | 840 | 32,500 | 840 |
| 2024-09-27 | 860 | 875 | 845 | 850 | 4,600 | 850 |
| 2024-09-26 | 851 | 856 | 851 | 856 | 7,900 | 856 |
| 2024-09-25 | 840 | 850 | 840 | 850 | 5,000 | 850 |
| 2024-09-24 | 839 | 845 | 839 | 840 | 1,900 | 840 |
| 2024-09-20 | 830 | 839 | 830 | 833 | 2,100 | 833 |
| 2024-09-19 | 830 | 830 | 825 | 830 | 1,800 | 830 |
| 2024-09-18 | 823 | 827 | 820 | 825 | 16,400 | 825 |
| 2024-09-17 | 826 | 827 | 823 | 823 | 3,100 | 823 |
| 2024-09-13 | 825 | 827 | 825 | 826 | 800 | 826 |
| 2024-09-12 | 831 | 835 | 825 | 825 | 1,700 | 825 |
| 2024-09-11 | 836 | 838 | 825 | 830 | 5,600 | 830 |
| 2024-09-10 | 839 | 840 | 830 | 836 | 700 | 836 |
| 2024-09-09 | 840 | 847 | 828 | 839 | 9,500 | 839 |
| 2024-09-06 | 839 | 844 | 835 | 840 | 1,400 | 840 |
| 2024-09-05 | 842 | 844 | 834 | 842 | 3,100 | 842 |
| 2024-09-04 | 846 | 846 | 831 | 842 | 6,300 | 842 |
| 2024-09-03 | 850 | 855 | 849 | 854 | 2,000 | 854 |
| 2024-09-02 | 851 | 851 | 845 | 847 | 3,400 | 847 |
| 2024-08-30 | 836 | 848 | 836 | 843 | 4,100 | 843 |
| 2024-08-29 | 836 | 838 | 832 | 836 | 4,600 | 836 |
| 2024-08-28 | 845 | 848 | 838 | 838 | 2,100 | 838 |
| 2024-08-27 | 827 | 846 | 827 | 840 | 2,200 | 840 |
| 2024-08-26 | 836 | 836 | 826 | 827 | 2,900 | 827 |
| 2024-08-23 | 833 | 835 | 824 | 834 | 2,400 | 834 |
| 2024-08-22 | 822 | 838 | 822 | 833 | 9,200 | 833 |
| 2024-08-21 | 820 | 826 | 815 | 821 | 11,400 | 821 |
| 2024-08-20 | 825 | 834 | 820 | 823 | 9,700 | 823 |
| 2024-08-19 | 824 | 845 | 815 | 823 | 26,000 | 823 |
| 2024-08-16 | 822 | 849 | 822 | 837 | 6,000 | 837 |
| 2024-08-15 | 822 | 834 | 815 | 822 | 4,800 | 822 |
| 2024-08-14 | 820 | 837 | 816 | 822 | 16,300 | 822 |
| 2024-08-13 | 827 | 834 | 818 | 822 | 8,200 | 822 |
| 2024-08-09 | 804 | 843 | 801 | 827 | 18,700 | 827 |
| 2024-08-08 | 785 | 809 | 785 | 800 | 5,200 | 800 |
| 2024-08-07 | 810 | 828 | 783 | 791 | 12,300 | 791 |
| 2024-08-06 | 815 | 820 | 782 | 795 | 23,500 | 795 |
| 2024-08-05 | 880 | 880 | 800 | 800 | 19,300 | 800 |
| 2024-08-02 | 915 | 917 | 864 | 880 | 27,100 | 880 |
| 2024-08-01 | 920 | 926 | 916 | 922 | 6,700 | 922 |
| 2024-07-31 | 923 | 928 | 921 | 925 | 8,000 | 925 |
| 2024-07-30 | 935 | 936 | 919 | 924 | 52,300 | 924 |
| 2024-07-29 | 970 | 989 | 965 | 967 | 17,000 | 967 |
| 2024-07-26 | 976 | 976 | 958 | 966 | 4,100 | 966 |
| 2024-07-25 | 959 | 968 | 957 | 957 | 70,400 | 957 |
| 2024-07-24 | 970 | 974 | 970 | 974 | 9,300 | 974 |
| 2024-07-23 | 978 | 979 | 962 | 974 | 7,400 | 974 |
| 2024-07-22 | 981 | 981 | 971 | 976 | 4,900 | 976 |
| 2024-07-19 | 984 | 984 | 970 | 977 | 4,500 | 977 |
| 2024-07-18 | 991 | 991 | 980 | 980 | 16,000 | 980 |
| 2024-07-17 | 1,007 | 1,007 | 998 | 1,000 | 2,700 | 1,000 |
| 2024-07-16 | 1,005 | 1,006 | 1,000 | 1,005 | 2,600 | 1,005 |
| 2024-07-12 | 1,010 | 1,015 | 986 | 1,005 | 5,700 | 1,005 |
| 2024-07-11 | 1,015 | 1,016 | 1,012 | 1,015 | 4,100 | 1,015 |
| 2024-07-10 | 1,017 | 1,017 | 998 | 1,015 | 5,200 | 1,015 |
| 2024-07-09 | 1,011 | 1,030 | 1,011 | 1,017 | 44,500 | 1,017 |
| 2024-07-08 | 1,029 | 1,030 | 1,028 | 1,030 | 2,700 | 1,030 |
| 2024-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,200 | 1,020 |
| 2024-07-04 | 1,020 | 1,021 | 1,020 | 1,020 | 4,200 | 1,020 |
| 2024-07-03 | 1,017 | 1,017 | 1,013 | 1,017 | 2,300 | 1,017 |
| 2024-07-02 | 1,011 | 1,019 | 1,010 | 1,017 | 2,400 | 1,017 |
| 2024-07-01 | 1,002 | 1,015 | 1,002 | 1,010 | 2,500 | 1,010 |
| 2024-06-28 | 1,005 | 1,006 | 1,002 | 1,002 | 10,000 | 1,002 |
| 2024-06-27 | 1,012 | 1,013 | 1,002 | 1,005 | 4,000 | 1,005 |
| 2024-06-26 | 1,028 | 1,028 | 1,012 | 1,012 | 14,100 | 1,012 |
| 2024-06-25 | 1,010 | 1,019 | 1,007 | 1,018 | 5,800 | 1,018 |
| 2024-06-24 | 1,021 | 1,021 | 1,011 | 1,017 | 4,800 | 1,017 |
| 2024-06-21 | 1,029 | 1,030 | 1,020 | 1,020 | 3,700 | 1,020 |
| 2024-06-20 | 1,001 | 1,028 | 1,001 | 1,028 | 7,100 | 1,028 |
| 2024-06-19 | 990 | 997 | 986 | 997 | 1,300 | 997 |
| 2024-06-18 | 990 | 993 | 980 | 993 | 4,200 | 993 |
| 2024-06-17 | 989 | 1,002 | 989 | 993 | 9,300 | 993 |
| 2024-06-14 | 996 | 999 | 996 | 999 | 14,200 | 999 |
| 2024-06-13 | 1,001 | 1,001 | 996 | 999 | 1,700 | 999 |
| 2024-06-12 | 1,003 | 1,003 | 998 | 1,002 | 1,100 | 1,002 |
| 2024-06-11 | 1,011 | 1,011 | 1,001 | 1,004 | 15,800 | 1,004 |
| 2024-06-10 | 1,001 | 1,011 | 995 | 1,011 | 7,600 | 1,011 |
| 2024-06-07 | 995 | 1,001 | 995 | 1,001 | 2,700 | 1,001 |
| 2024-06-06 | 996 | 1,000 | 995 | 999 | 1,900 | 999 |
| 2024-06-05 | 996 | 1,000 | 996 | 1,000 | 3,400 | 1,000 |
| 2024-06-04 | 999 | 1,000 | 995 | 1,000 | 5,300 | 1,000 |
| 2024-06-03 | 1,000 | 1,005 | 999 | 1,002 | 7,500 | 1,002 |
| 2024-05-31 | 990 | 1,001 | 977 | 999 | 5,900 | 999 |
| 2024-05-30 | 996 | 1,001 | 996 | 996 | 900 | 996 |
| 2024-05-29 | 990 | 1,002 | 990 | 996 | 4,600 | 996 |
| 2024-05-28 | 1,000 | 1,002 | 994 | 1,000 | 8,000 | 1,000 |
| 2024-05-27 | 1,005 | 1,006 | 988 | 999 | 13,400 | 999 |
| 2024-05-24 | 993 | 1,007 | 992 | 1,002 | 10,200 | 1,002 |
| 2024-05-23 | 1,007 | 1,010 | 990 | 998 | 13,700 | 998 |
| 2024-05-22 | 987 | 1,003 | 986 | 1,003 | 26,700 | 1,003 |
| 2024-05-21 | 978 | 990 | 978 | 986 | 13,800 | 986 |
| 2024-05-20 | 957 | 980 | 957 | 978 | 19,700 | 978 |
| 2024-05-17 | 955 | 969 | 955 | 968 | 4,500 | 968 |
| 2024-05-16 | 957 | 968 | 954 | 954 | 7,900 | 954 |
| 2024-05-15 | 951 | 960 | 951 | 957 | 8,900 | 957 |
| 2024-05-14 | 950 | 955 | 946 | 951 | 12,100 | 951 |
| 2024-05-13 | 952 | 952 | 943 | 949 | 5,600 | 949 |
| 2024-05-10 | 951 | 953 | 947 | 947 | 9,900 | 947 |
| 2024-05-09 | 954 | 955 | 941 | 950 | 3,200 | 950 |
| 2024-05-08 | 948 | 950 | 942 | 949 | 1,100 | 949 |
| 2024-05-07 | 944 | 947 | 937 | 947 | 4,400 | 947 |
| 2024-05-02 | 936 | 940 | 935 | 935 | 600 | 935 |
| 2024-05-01 | 939 | 941 | 930 | 936 | 5,000 | 936 |
| 2024-04-30 | 940 | 940 | 932 | 939 | 5,800 | 939 |
| 2024-04-26 | 938 | 938 | 925 | 936 | 3,300 | 936 |
| 2024-04-25 | 940 | 941 | 935 | 940 | 5,000 | 940 |
| 2024-04-24 | 930 | 934 | 930 | 933 | 1,700 | 933 |
| 2024-04-23 | 934 | 934 | 924 | 930 | 1,700 | 930 |
| 2024-04-22 | 921 | 923 | 916 | 923 | 15,200 | 923 |
| 2024-04-19 | 925 | 925 | 915 | 919 | 23,000 | 919 |
| 2024-04-18 | 932 | 932 | 921 | 925 | 4,200 | 925 |
| 2024-04-17 | 931 | 933 | 928 | 929 | 900 | 929 |
| 2024-04-16 | 938 | 939 | 931 | 931 | 1,000 | 931 |
| 2024-04-15 | 935 | 950 | 928 | 939 | 7,900 | 939 |
| 2024-04-12 | 941 | 941 | 936 | 936 | 1,200 | 936 |
| 2024-04-11 | 941 | 950 | 940 | 946 | 8,700 | 946 |
| 2024-04-10 | 941 | 941 | 937 | 941 | 1,900 | 941 |
| 2024-04-09 | 939 | 943 | 939 | 943 | 1,900 | 943 |
| 2024-04-08 | 937 | 939 | 937 | 938 | 1,500 | 938 |
| 2024-04-05 | 934 | 935 | 925 | 935 | 4,200 | 935 |
| 2024-04-04 | 932 | 936 | 926 | 936 | 3,600 | 936 |
| 2024-04-03 | 935 | 939 | 929 | 933 | 4,100 | 933 |
| 2024-04-02 | 937 | 937 | 926 | 935 | 4,600 | 935 |
| 2024-04-01 | 946 | 946 | 927 | 940 | 8,400 | 940 |
| 2024-03-29 | 927 | 947 | 926 | 943 | 9,100 | 943 |
| 2024-03-28 | 925 | 929 | 925 | 928 | 9,300 | 928 |
| 2024-03-27 | 926 | 929 | 922 | 927 | 4,300 | 927 |
| 2024-03-26 | 918 | 927 | 918 | 926 | 10,200 | 926 |
| 2024-03-25 | 930 | 930 | 920 | 928 | 8,500 | 928 |
| 2024-03-22 | 924 | 930 | 922 | 930 | 12,700 | 930 |
| 2024-03-21 | 929 | 930 | 923 | 924 | 12,200 | 924 |
| 2024-03-19 | 928 | 928 | 923 | 926 | 3,600 | 926 |
| 2024-03-18 | 920 | 927 | 918 | 919 | 34,200 | 919 |
| 2024-03-15 | 928 | 929 | 923 | 928 | 5,700 | 928 |
| 2024-03-14 | 928 | 929 | 926 | 929 | 3,100 | 929 |
| 2024-03-13 | 928 | 930 | 927 | 930 | 1,700 | 930 |
| 2024-03-12 | 936 | 936 | 930 | 930 | 1,400 | 930 |
| 2024-03-11 | 934 | 936 | 923 | 936 | 2,800 | 936 |
| 2024-03-08 | 931 | 936 | 931 | 935 | 2,700 | 935 |
| 2024-03-07 | 929 | 935 | 928 | 934 | 1,700 | 934 |
| 2024-03-06 | 930 | 932 | 927 | 932 | 2,600 | 932 |
| 2024-03-05 | 935 | 935 | 929 | 932 | 4,600 | 932 |
| 2024-03-04 | 940 | 940 | 931 | 937 | 4,300 | 937 |
| 2024-03-01 | 939 | 939 | 930 | 936 | 2,100 | 936 |
| 2024-02-29 | 933 | 941 | 933 | 939 | 1,600 | 939 |
| 2024-02-28 | 949 | 949 | 937 | 942 | 9,600 | 942 |
| 2024-02-27 | 952 | 952 | 939 | 945 | 7,300 | 945 |
| 2024-02-26 | 965 | 965 | 955 | 955 | 5,200 | 955 |
| 2024-02-22 | 950 | 960 | 946 | 960 | 4,200 | 960 |
| 2024-02-21 | 948 | 950 | 946 | 948 | 2,700 | 948 |
| 2024-02-20 | 939 | 951 | 939 | 950 | 8,300 | 950 |
| 2024-02-19 | 935 | 939 | 935 | 939 | 4,700 | 939 |
| 2024-02-16 | 930 | 932 | 921 | 932 | 7,300 | 932 |
| 2024-02-15 | 920 | 930 | 920 | 929 | 3,800 | 929 |
| 2024-02-14 | 925 | 931 | 924 | 930 | 3,700 | 930 |
| 2024-02-13 | 934 | 934 | 918 | 930 | 6,600 | 930 |
| 2024-02-09 | 924 | 927 | 916 | 927 | 2,800 | 927 |
| 2024-02-08 | 921 | 927 | 915 | 919 | 6,400 | 919 |
| 2024-02-07 | 920 | 938 | 919 | 920 | 8,300 | 920 |
| 2024-02-06 | 928 | 928 | 923 | 923 | 800 | 923 |
| 2024-02-05 | 925 | 928 | 920 | 922 | 5,200 | 922 |
| 2024-02-02 | 928 | 928 | 910 | 919 | 11,200 | 919 |
| 2024-02-01 | 921 | 930 | 921 | 928 | 5,900 | 928 |
| 2024-01-31 | 929 | 930 | 922 | 922 | 6,500 | 922 |
| 2024-01-30 | 910 | 930 | 904 | 922 | 54,200 | 922 |
| 2024-01-29 | 986 | 992 | 951 | 977 | 56,500 | 977 |
| 2024-01-26 | 974 | 978 | 968 | 974 | 9,600 | 974 |
| 2024-01-25 | 969 | 977 | 966 | 977 | 7,500 | 977 |
| 2024-01-24 | 964 | 969 | 955 | 963 | 5,700 | 963 |
| 2024-01-23 | 954 | 970 | 954 | 964 | 4,200 | 964 |
| 2024-01-22 | 948 | 960 | 948 | 956 | 3,200 | 956 |
| 2024-01-19 | 954 | 956 | 946 | 948 | 3,900 | 948 |
| 2024-01-18 | 956 | 960 | 955 | 956 | 2,200 | 956 |
| 2024-01-17 | 950 | 958 | 950 | 956 | 1,600 | 956 |
| 2024-01-16 | 957 | 957 | 950 | 950 | 1,500 | 950 |
| 2024-01-15 | 956 | 962 | 955 | 957 | 5,300 | 957 |
| 2024-01-12 | 942 | 955 | 942 | 948 | 4,800 | 948 |
| 2024-01-11 | 945 | 954 | 945 | 952 | 1,500 | 952 |
| 2024-01-10 | 950 | 955 | 945 | 948 | 3,300 | 948 |
| 2024-01-09 | 949 | 959 | 945 | 950 | 6,000 | 950 |
| 2024-01-05 | 947 | 947 | 938 | 945 | 1,500 | 945 |
| 2024-01-04 | 941 | 955 | 941 | 949 | 2,900 | 949 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株