6161 (株)エスティック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 861 | 868 | 856 | 867 | 67,300 | 867 |
| 2025-05-08 | 832 | 857 | 832 | 855 | 33,500 | 855 |
| 2025-05-07 | 822 | 846 | 815 | 828 | 41,400 | 828 |
| 2025-05-02 | 820 | 845 | 809 | 822 | 35,000 | 822 |
| 2025-05-01 | 820 | 859 | 807 | 818 | 59,000 | 818 |
| 2025-04-30 | 816 | 823 | 801 | 817 | 35,500 | 817 |
| 2025-04-28 | 832 | 872 | 793 | 814 | 121,800 | 814 |
| 2025-04-25 | 825 | 830 | 821 | 826 | 12,500 | 826 |
| 2025-04-24 | 821 | 828 | 819 | 825 | 10,800 | 825 |
| 2025-04-23 | 815 | 818 | 812 | 815 | 8,300 | 815 |
| 2025-04-22 | 808 | 813 | 800 | 813 | 15,400 | 813 |
| 2025-04-21 | 841 | 858 | 775 | 808 | 150,100 | 808 |
| 2025-04-18 | 830 | 831 | 822 | 826 | 5,100 | 826 |
| 2025-04-17 | 820 | 826 | 819 | 823 | 6,600 | 823 |
| 2025-04-16 | 814 | 823 | 814 | 822 | 16,900 | 822 |
| 2025-04-15 | 820 | 826 | 820 | 824 | 9,500 | 824 |
| 2025-04-14 | 810 | 825 | 810 | 820 | 21,100 | 820 |
| 2025-04-11 | 826 | 827 | 801 | 821 | 9,500 | 821 |
| 2025-04-10 | 840 | 841 | 823 | 826 | 5,000 | 826 |
| 2025-04-09 | 819 | 819 | 800 | 815 | 5,900 | 815 |
| 2025-04-08 | 840 | 840 | 806 | 816 | 5,900 | 816 |
| 2025-04-07 | 800 | 821 | 785 | 810 | 24,300 | 810 |
| 2025-04-04 | 879 | 879 | 865 | 865 | 11,100 | 865 |
| 2025-04-03 | 890 | 892 | 880 | 882 | 8,500 | 882 |
| 2025-04-02 | 899 | 899 | 890 | 890 | 2,400 | 890 |
| 2025-04-01 | 882 | 891 | 881 | 891 | 5,400 | 891 |
| 2025-03-31 | 899 | 900 | 863 | 882 | 27,400 | 882 |
| 2025-03-28 | 900 | 902 | 895 | 900 | 10,200 | 900 |
| 2025-03-27 | 906 | 906 | 900 | 903 | 5,100 | 903 |
| 2025-03-26 | 902 | 904 | 900 | 902 | 4,600 | 902 |
| 2025-03-25 | 910 | 910 | 902 | 908 | 2,000 | 908 |
| 2025-03-24 | 903 | 907 | 895 | 904 | 10,900 | 904 |
| 2025-03-21 | 902 | 910 | 902 | 903 | 2,000 | 903 |
| 2025-03-19 | 900 | 908 | 900 | 901 | 1,700 | 901 |
| 2025-03-18 | 900 | 902 | 894 | 899 | 15,000 | 899 |
| 2025-03-17 | 902 | 913 | 902 | 906 | 16,100 | 906 |
| 2025-03-14 | 901 | 904 | 900 | 902 | 3,800 | 902 |
| 2025-03-13 | 905 | 909 | 900 | 901 | 7,400 | 901 |
| 2025-03-12 | 902 | 903 | 900 | 902 | 9,200 | 902 |
| 2025-03-11 | 905 | 905 | 900 | 903 | 11,600 | 903 |
| 2025-03-10 | 911 | 914 | 903 | 905 | 10,900 | 905 |
| 2025-03-07 | 906 | 908 | 904 | 905 | 2,800 | 905 |
| 2025-03-06 | 908 | 908 | 902 | 908 | 7,100 | 908 |
| 2025-03-05 | 910 | 912 | 908 | 908 | 400 | 908 |
| 2025-03-04 | 912 | 915 | 901 | 907 | 11,000 | 907 |
| 2025-03-03 | 912 | 914 | 912 | 912 | 5,800 | 912 |
| 2025-02-28 | 913 | 914 | 912 | 912 | 2,100 | 912 |
| 2025-02-27 | 914 | 918 | 911 | 912 | 3,000 | 912 |
| 2025-02-26 | 916 | 916 | 912 | 914 | 8,000 | 914 |
| 2025-02-25 | 916 | 918 | 914 | 918 | 4,500 | 918 |
| 2025-02-21 | 914 | 915 | 914 | 915 | 4,100 | 915 |
| 2025-02-20 | 918 | 918 | 914 | 914 | 1,300 | 914 |
| 2025-02-19 | 918 | 918 | 914 | 918 | 2,500 | 918 |
| 2025-02-18 | 915 | 924 | 914 | 924 | 7,600 | 924 |
| 2025-02-17 | 917 | 917 | 915 | 915 | 1,900 | 915 |
| 2025-02-14 | 922 | 929 | 912 | 915 | 9,400 | 915 |
| 2025-02-13 | 924 | 924 | 915 | 921 | 4,800 | 921 |
| 2025-02-12 | 918 | 936 | 911 | 936 | 7,600 | 936 |
| 2025-02-10 | 903 | 919 | 902 | 918 | 203,900 | 918 |
| 2025-02-07 | 923 | 925 | 918 | 918 | 3,400 | 918 |
| 2025-02-06 | 924 | 926 | 917 | 923 | 8,800 | 923 |
| 2025-02-05 | 915 | 924 | 915 | 924 | 1,600 | 924 |
| 2025-02-04 | 910 | 920 | 909 | 915 | 9,700 | 915 |
| 2025-02-03 | 916 | 921 | 916 | 920 | 8,100 | 920 |
| 2025-01-31 | 918 | 923 | 915 | 920 | 11,800 | 920 |
| 2025-01-30 | 910 | 920 | 905 | 917 | 5,900 | 917 |
| 2025-01-29 | 919 | 923 | 905 | 910 | 4,900 | 910 |
| 2025-01-28 | 900 | 914 | 900 | 910 | 66,600 | 910 |
| 2025-01-27 | 916 | 917 | 902 | 915 | 26,400 | 915 |
| 2025-01-24 | 910 | 916 | 908 | 916 | 4,200 | 916 |
| 2025-01-23 | 912 | 918 | 908 | 917 | 2,400 | 917 |
| 2025-01-22 | 908 | 912 | 908 | 912 | 1,200 | 912 |
| 2025-01-21 | 908 | 910 | 908 | 909 | 1,200 | 909 |
| 2025-01-20 | 904 | 912 | 900 | 909 | 142,200 | 909 |
| 2025-01-17 | 912 | 912 | 910 | 910 | 1,200 | 910 |
| 2025-01-16 | 915 | 915 | 910 | 912 | 4,300 | 912 |
| 2025-01-15 | 916 | 916 | 913 | 915 | 1,300 | 915 |
| 2025-01-14 | 911 | 924 | 900 | 915 | 24,800 | 915 |
| 2025-01-10 | 915 | 923 | 915 | 920 | 1,800 | 920 |
| 2025-01-09 | 933 | 935 | 890 | 920 | 34,500 | 920 |
| 2025-01-08 | 932 | 939 | 932 | 933 | 2,500 | 933 |
| 2025-01-07 | 932 | 939 | 930 | 939 | 4,000 | 939 |
| 2025-01-06 | 924 | 940 | 916 | 932 | 17,800 | 932 |
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