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 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 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