6161 (株)エスティック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-044,5804,6504,5804,6508004,650
2021-08-034,6004,6004,5654,5801,0004,580
2021-08-024,5054,5404,4154,5307004,530
2021-07-304,5454,5804,4854,5751,1004,575
2021-07-294,4704,4804,4604,4805004,480
2021-07-284,4404,4754,4404,4706004,470
2021-07-274,4304,4554,4304,4456004,445
2021-07-264,4304,4304,3904,3905004,390
2021-07-214,4004,4304,4004,4302004,430
2021-07-204,4404,4404,4004,4008004,400
2021-07-194,3204,3704,3204,3703004,370
2021-07-164,3254,3604,3254,3256004,325
2021-07-154,4354,4354,3004,3001,0004,300
2021-07-144,4404,4404,4404,4401004,440
2021-07-134,4204,4204,4104,4106004,410
2021-07-124,4204,4204,4204,4202004,420
2021-07-09---4,420-4,420
2021-07-084,4204,4204,4204,4202004,420
2021-07-074,4254,4254,4254,4251004,425
2021-07-064,4954,4954,4254,4253004,425
2021-07-054,5854,5854,5004,5007004,500
2021-07-024,5304,5454,5304,5453004,545
2021-07-014,4604,4604,4604,4601004,460
2021-06-304,4404,4404,4404,4401004,440
2021-06-294,3854,4404,3854,4406004,440
2021-06-284,4854,4854,4504,4551,8004,455
2021-06-254,2804,3804,2804,3806004,380
2021-06-244,3004,3104,2754,2901,3004,290
2021-06-234,3154,3554,2704,2701,4004,270
2021-06-224,3054,3054,2904,2903004,290
2021-06-214,3604,3654,3054,3057004,305
2021-06-184,3604,3604,3554,3557004,355
2021-06-174,4404,4404,4054,4054004,405
2021-06-164,4404,4804,4404,4802004,480
2021-06-15---4,480-4,480
2021-06-144,4804,4804,4804,4801004,480
2021-06-114,5454,5454,4304,4856004,485
2021-06-104,4354,4404,4204,4201,0004,420
2021-06-094,4254,5654,4254,4253004,425
2021-06-084,4354,4354,4054,4104004,410
2021-06-074,4854,4904,4154,4351,4004,435
2021-06-044,5504,5554,5504,5553004,555
2021-06-034,5304,5604,5304,5602004,560
2021-06-024,4004,4804,4004,4708004,470
2021-06-014,4654,4654,3954,3957004,395
2021-05-314,4404,5254,4404,4651,0004,465
2021-05-284,5954,5954,5704,5703004,570
2021-05-274,5654,6354,5654,6352004,635
2021-05-264,7104,7104,5704,6351,2004,635
2021-05-254,6704,7154,6504,7151,1004,715
2021-05-244,7154,7154,6954,6959004,695
2021-05-21---4,670-4,670
2021-05-204,6104,6704,5804,6709004,670
2021-05-194,6004,6704,6004,6707004,670
2021-05-184,7504,7554,6704,6705004,670
2021-05-174,7054,7104,6904,7058004,705
2021-05-144,7004,7004,7004,7001004,700
2021-05-13---4,765-4,765
2021-05-124,7504,8004,7304,7656004,765
2021-05-114,7254,7554,7254,7551,8004,755
2021-05-10---4,795-4,795
2021-05-074,8404,8404,7354,7956004,795
2021-05-06---4,940-4,940
2021-04-305,0705,0704,8704,9402,8004,940
2021-04-284,9705,0804,9705,0501,1005,050
2021-04-274,9905,0704,9905,0702,2005,070
2021-04-264,9504,9804,9504,9801,7004,980
2021-04-234,9504,9504,9054,9457004,945
2021-04-224,8754,9504,8754,9501,6004,950
2021-04-214,9404,9504,9404,9458004,945
2021-04-20---4,930-4,930
2021-04-194,8804,9304,8554,9301,0004,930
2021-04-164,8804,8804,8804,8801004,880
2021-04-154,8554,9104,8354,8357004,835
2021-04-144,9304,9604,9304,9302,5004,930
2021-04-134,8204,9004,5904,9005,0004,900
2021-04-124,7904,8104,7904,8103004,810
2021-04-094,6704,6704,6504,6504004,650
2021-04-08---4,670-4,670
2021-04-074,7604,7604,6704,6706004,670
2021-04-064,7104,7154,7104,7154004,715
2021-04-054,7104,7104,7104,7105004,710
2021-04-024,7104,7204,7104,7105004,710
2021-04-014,6604,6604,6604,6601004,660
2021-03-314,7304,7304,7304,7304004,730
2021-03-304,6804,7204,6804,7053004,705
2021-03-294,7604,8004,7604,8009004,800
2021-03-264,7604,7604,7604,7602004,760
2021-03-254,7554,7604,6854,7601,2004,760
2021-03-244,6804,7504,6104,7204,2004,720
2021-03-234,8654,8654,8204,8204004,820
2021-03-224,7604,9004,7604,8659004,865
2021-03-194,8504,8504,7754,7951,1004,795
2021-03-184,9304,9304,8804,9201,1004,920
2021-03-174,9004,9404,8554,9401,1004,940
2021-03-164,8854,9554,8154,9353,4004,935
2021-03-154,4304,9504,4304,8855,3004,885
2021-03-124,4004,4254,3704,4251,1004,425
2021-03-114,3954,3954,3804,3801,1004,380
2021-03-104,3154,3604,2504,3602,3004,360
2021-03-094,3754,3904,3104,3208004,320
2021-03-084,3504,3904,3054,3052,6004,305
2021-03-054,4154,6154,3004,35019,4004,350
2021-03-044,0654,0654,0654,0651004,065
2021-03-034,0904,0904,0554,0551,1004,055
2021-03-024,1954,1954,1454,1456004,145
2021-03-014,0504,1154,0504,1151,1004,115
2021-02-264,1954,1954,0354,0352,0004,035
2021-02-254,1554,1954,1004,1951,1004,195
2021-02-244,2804,2804,1554,1551,2004,155
2021-02-224,2954,3004,2954,3002004,300
2021-02-194,3454,3454,2804,2807004,280
2021-02-184,3804,3804,3454,3454004,345
2021-02-174,4404,4454,3104,3202,1004,320
2021-02-164,4354,4354,4304,4303004,430
2021-02-154,4154,5554,4154,4853004,485
2021-02-124,5054,5204,4154,4152,0004,415
2021-02-104,5504,5904,4954,4951,0004,495
2021-02-094,5054,5054,5054,5051004,505
2021-02-084,5004,5404,4804,5401,3004,540
2021-02-054,5304,5654,4954,4951,1004,495
2021-02-044,4704,5254,4704,5252004,525
2021-02-034,4604,6004,4404,5951,0004,595
2021-02-024,5904,5904,5054,5056004,505
2021-02-014,5254,5254,3804,5201,0004,520
2021-01-294,5654,6254,5254,5255004,525
2021-01-284,6354,6354,5854,6351,0004,635
2021-01-274,5804,5904,5104,5651,7004,565
2021-01-264,6454,6454,5554,5901,5004,590
2021-01-254,4804,5954,4804,5958004,595
2021-01-224,4154,4304,4154,4308004,430
2021-01-214,3554,3804,3554,3802004,380
2021-01-204,2904,3704,2904,3556004,355
2021-01-194,2804,3104,2804,3102004,310
2021-01-184,3054,3054,2204,2609004,260
2021-01-154,4454,4454,4104,4102004,410
2021-01-144,4654,4654,3954,4204004,420
2021-01-134,5254,5804,4954,5006004,500
2021-01-124,5804,5804,5154,5706004,570
2021-01-084,6304,6304,5154,5901,8004,590
2021-01-074,7004,7004,6304,6951,7004,695
2021-01-06---4,715-4,715
2021-01-054,7004,7154,7004,7153004,715
2021-01-044,6554,7204,6554,7203004,720

分割・併合履歴 : [2016-12-16]1株→2株 [2013-09-18]1株→100株