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
2024-05-231,0071,01099099813,700998
2024-05-229871,0039861,00326,7001,003
2024-05-2197899097898613,800986
2024-05-2095798095797819,700978
2024-05-179559699559684,500968
2024-05-169579689549547,900954
2024-05-159519609519578,900957
2024-05-1495095594695112,100951
2024-05-139529529439495,600949
2024-05-109519539479479,900947
2024-05-099549559419503,200950
2024-05-089489509429491,100949
2024-05-079449479379474,400947
2024-05-02936940935935600935
2024-05-019399419309365,000936
2024-04-309409409329395,800939
2024-04-269389389259363,300936
2024-04-259409419359405,000940
2024-04-249309349309331,700933
2024-04-239349349249301,700930
2024-04-2292192391692315,200923
2024-04-1992592591591923,000919
2024-04-189329329219254,200925
2024-04-17931933928929900929
2024-04-169389399319311,000931
2024-04-159359509289397,900939
2024-04-129419419369361,200936
2024-04-119419509409468,700946
2024-04-109419419379411,900941
2024-04-099399439399431,900943
2024-04-089379399379381,500938
2024-04-059349359259354,200935
2024-04-049329369269363,600936
2024-04-039359399299334,100933
2024-04-029379379269354,600935
2024-04-019469469279408,400940
2024-03-299279479269439,100943
2024-03-289259299259289,300928
2024-03-279269299229274,300927
2024-03-2691892791892610,200926
2024-03-259309309209288,500928
2024-03-2292493092293012,700930
2024-03-2192993092392412,200924
2024-03-199289289239263,600926
2024-03-1892092791891934,200919
2024-03-159289299239285,700928
2024-03-149289299269293,100929
2024-03-139289309279301,700930
2024-03-129369369309301,400930
2024-03-119349369239362,800936
2024-03-089319369319352,700935
2024-03-079299359289341,700934
2024-03-069309329279322,600932
2024-03-059359359299324,600932
2024-03-049409409319374,300937
2024-03-019399399309362,100936
2024-02-299339419339391,600939
2024-02-289499499379429,600942
2024-02-279529529399457,300945
2024-02-269659659559555,200955
2024-02-229509609469604,200960
2024-02-219489509469482,700948
2024-02-209399519399508,300950
2024-02-199359399359394,700939
2024-02-169309329219327,300932
2024-02-159209309209293,800929
2024-02-149259319249303,700930
2024-02-139349349189306,600930
2024-02-099249279169272,800927
2024-02-089219279159196,400919
2024-02-079209389199208,300920
2024-02-06928928923923800923
2024-02-059259289209225,200922
2024-02-0292892891091911,200919
2024-02-019219309219285,900928
2024-01-319299309229226,500922
2024-01-3091093090492254,200922
2024-01-2998699295197756,500977
2024-01-269749789689749,600974
2024-01-259699779669777,500977
2024-01-249649699559635,700963
2024-01-239549709549644,200964
2024-01-229489609489563,200956
2024-01-199549569469483,900948
2024-01-189569609559562,200956
2024-01-179509589509561,600956
2024-01-169579579509501,500950
2024-01-159569629559575,300957
2024-01-129429559429484,800948
2024-01-119459549459521,500952
2024-01-109509559459483,300948
2024-01-099499599459506,000950
2024-01-059479479389451,500945
2024-01-049419559419492,900949

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