6161 (株)エスティック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-289079088909044,900904
2022-11-258999038918965,000896
2022-11-248999008948954,200895
2022-11-228908958828921,900892
2022-11-218708878668874,800887
2022-11-188598688538663,800866
2022-11-178458568418453,300845
2022-11-168268308208302,400830
2022-11-158198338078279,000827
2022-11-148358388268262,400826
2022-11-118268408268352,200835
2022-11-108268308258262,500826
2022-11-09825826825826700826
2022-11-088208308108235,500823
2022-11-078258258188191,600819
2022-11-048268308248254,000825
2022-11-028558558228234,600823
2022-11-018528558518511,600851
2022-10-318518528358474,300847
2022-10-28836845834834300834
2022-10-278448458448451,500845
2022-10-268418418418411,500841
2022-10-25840840830830700830
2022-10-248268308268301,400830
2022-10-218258308258262,400826
2022-10-208248268238252,000825
2022-10-198408408258261,800826
2022-10-188528528378404,700840
2022-10-178508528508521,000852
2022-10-14864864864864100864
2022-10-13---864-864
2022-10-12855864855864600864
2022-10-11851852851852400852
2022-10-078628628558552,400855
2022-10-06---877-877
2022-10-05877877877877300877
2022-10-04865877865877200877
2022-10-03878878878878100878
2022-09-30---878-878
2022-09-29878878878878300878
2022-09-288938938788785,900878
2022-09-27897897882893400893
2022-09-268988988768762,100876
2022-09-228708808628622,100862
2022-09-218738738688681,400868
2022-09-208598738598732,100873
2022-09-168538758538722,300872
2022-09-15854868854868700868
2022-09-14860864860864200864
2022-09-138598658548653,500865
2022-09-128608658558651,800865
2022-09-098558608518571,500857
2022-09-088658678508601,300860
2022-09-07868868866866500866
2022-09-068808808708701,200870
2022-09-058698728658661,000866
2022-09-02875880872872800872
2022-09-018778778718711,000871
2022-08-31875877875875500875
2022-08-308758978758772,100877
2022-08-299049048708708,900870
2022-08-269009009009002,200900
2022-08-25892900892900800900
2022-08-24888895888892400892
2022-08-23900900900900300900
2022-08-228918918838836,100883
2022-08-19---900-900
2022-08-189059058979001,200900
2022-08-179169169009051,100905
2022-08-168879168869161,200916
2022-08-159179178708858,800885
2022-08-12918925918922400922
2022-08-10920920920920300920
2022-08-099219219149211,300921
2022-08-08939942926926600926
2022-08-059769769209548,500954
2022-08-049789849789821,900982
2022-08-039909929909911,500991
2022-08-021,0091,0099931,0032,2001,003
2022-08-011,0181,0189811,0091,0001,009
2022-07-291,0031,0251,0031,0182,3001,018
2022-07-281,0181,0181,0181,0182001,018
2022-07-271,0191,0191,0191,0192001,019
2022-07-261,0281,0281,0081,0202,1001,020
2022-07-259891,0089891,0081,7001,008
2022-07-22---989-989
2022-07-21981989981989700989
2022-07-20981995981995500995
2022-07-19996997986990500990
2022-07-15996996996996100996
2022-07-149951,012995997900997
2022-07-131,0001,0009761,0003,2001,000
2022-07-121,0331,0331,0211,0212001,021
2022-07-111,0231,0231,0171,0174001,017
2022-07-081,0301,0301,0211,0231,3001,023
2022-07-071,0351,0351,0351,0351001,035
2022-07-06---1,041-1,041
2022-07-051,0531,0531,0351,0415001,041
2022-07-041,1001,1001,0341,0604,0001,060
2022-07-011,0481,0481,0321,0323001,032
2022-06-30---1,026-1,026
2022-06-291,0371,0371,0261,0264001,026
2022-06-281,0331,0471,0331,0378,6001,037
2022-06-271,0941,0941,0391,0638,6001,063
2022-06-241,0191,0191,0041,0153,9001,015
2022-06-231,0231,0231,0131,0197001,019
2022-06-221,0191,0261,0111,0222,3001,022
2022-06-211,0101,0251,0101,0131,0001,013
2022-06-201,0151,0151,0101,0107001,010
2022-06-171,0151,0241,0151,0201,4001,020
2022-06-161,0231,0241,0231,0242001,024
2022-06-151,0201,0401,0191,0231,4001,023
2022-06-141,0271,0271,0151,0162,4001,016
2022-06-131,0381,0591,0351,0352,1001,035
2022-06-101,0701,0701,0361,0387,8001,038
2022-06-091,0751,0851,0581,0702,0001,070
2022-06-081,0891,0891,0591,0602,5001,060
2022-06-071,0601,0811,0561,0593,6001,059
2022-06-061,0621,0751,0411,0604,9001,060
2022-06-031,0961,1041,0661,0922,6001,092
2022-06-021,1061,1081,1001,1001,0001,100
2022-06-011,1061,1411,1061,1173,3001,117
2022-05-311,1791,1791,1501,1503001,150
2022-05-301,0951,1491,0911,1491,2001,149
2022-05-271,1651,1651,1181,1211,6001,121
2022-05-261,1631,1631,1381,1381,2001,138
2022-05-251,1071,1231,0981,1042,7001,104
2022-05-241,1211,1661,1211,1371,1001,137
2022-05-231,1131,2201,1131,16511,2001,165
2022-05-201,1071,1141,1071,1137001,113
2022-05-191,1001,1161,1001,1162,1001,116
2022-05-181,0951,1151,0921,1101,2001,110
2022-05-171,0571,1141,0551,0975,8001,097
2022-05-161,0501,0661,0501,0661,6001,066
2022-05-131,0651,0651,0651,0651001,065
2022-05-121,0621,0651,0601,0653001,065
2022-05-111,0561,1001,0561,1006001,100
2022-05-101,0821,0821,0651,0651,2001,065
2022-05-091,0921,1181,0821,0822,0001,082
2022-05-061,1071,1071,0821,0921,2001,092
2022-05-021,0931,0931,0671,0783,0001,078
2022-04-281,1341,1531,1341,1533001,153
2022-04-271,1461,1461,1371,1374001,137
2022-04-261,1521,1521,1521,1521,0001,152
2022-04-251,1241,1591,1241,1421,0001,142
2022-04-221,1111,1501,1101,1481,0001,148
2022-04-211,0711,1001,0711,1004001,100
2022-04-201,0801,0801,0571,0575001,057
2022-04-191,1001,1001,0551,0551,1001,055
2022-04-181,0401,1011,0401,0709001,070
2022-04-151,1191,1191,1001,1004001,100
2022-04-141,1241,1491,1241,1492001,149
2022-04-131,1311,1311,1301,1307001,130
2022-04-121,1541,1541,1451,1453001,145
2022-04-111,1841,1841,1751,1756001,175
2022-04-08---1,184-1,184
2022-04-071,1521,1841,1521,1843001,184
2022-04-061,1801,1801,1701,1701,0001,170
2022-04-05---1,181-1,181
2022-04-041,1891,1951,1811,1813001,181
2022-04-011,1801,2211,1491,1765,5001,176
2022-03-311,1751,1771,1251,1701,2001,170
2022-03-301,1651,1651,1471,1531,7001,153
2022-03-291,1631,1961,1611,1956,8001,195
2022-03-281,2681,2681,1521,1522,1001,152
2022-03-251,1951,1951,1601,1846001,184
2022-03-241,2501,2501,1801,2256,2001,225
2022-03-231,1051,3501,1051,25026,1001,250
2022-03-221,0721,1001,0721,0861,1001,086
2022-03-181,1001,1231,0801,0932,6001,093
2022-03-171,0801,1141,0451,0882,8001,088
2022-03-161,0801,1031,0751,0758001,075
2022-03-151,0861,0971,0861,0972001,097
2022-03-141,0651,1061,0481,1032,1001,103
2022-03-11---1,095-1,095
2022-03-101,0821,1191,0761,0952,9001,095
2022-03-091,0801,0881,0711,0791,8001,079
2022-03-081,0971,0971,0621,0801,0001,080
2022-03-071,1031,1031,0271,0978,3001,097
2022-03-041,1301,1301,1031,1201,5001,120
2022-03-031,1201,1401,1201,1321,8001,132
2022-03-021,1271,1421,1241,1411,6001,141
2022-03-011,1211,1471,1211,1473001,147
2022-02-281,1851,1851,1041,1503,7001,150
2022-02-251,1121,1121,1021,1111,7001,111
2022-02-241,1291,1901,1051,1055,5001,105
2022-02-221,1131,1301,1111,1258001,125
2022-02-211,1321,1411,1201,1252,4001,125
2022-02-181,1491,1621,1491,1622001,162
2022-02-171,1991,1991,1491,1708001,170
2022-02-161,1591,2141,1591,2148001,214
2022-02-151,2051,3201,1391,2194,2001,219
2022-02-141,0721,2051,0721,2057,1001,205
2022-02-101,0801,1091,0801,0991,1001,099
2022-02-091,0801,0801,0801,0801001,080
2022-02-08---1,078-1,078
2022-02-071,1001,1001,0681,0786001,078
2022-02-041,1001,1001,0991,1002,7001,100
2022-02-031,1001,1001,1001,1006001,100
2022-02-021,0901,0981,0901,0983001,098
2022-02-011,1101,1101,0701,1001,2001,100
2022-01-311,1041,1041,0811,0813001,081
2022-01-281,0461,0741,0461,0742001,074
2022-01-271,1021,1021,0361,0361,6001,036
2022-01-261,0691,0801,0671,0742,6001,074
2022-01-251,0301,0411,0301,0414001,041
2022-01-241,0601,0601,0101,0443,6001,044
2022-01-211,1001,1001,1001,1004001,100
2022-01-201,0701,1001,0701,1005001,100
2022-01-191,0851,0851,0651,0652,8001,065
2022-01-18---1,092-1,092
2022-01-171,1061,1071,0901,0921,8001,092
2022-01-141,1011,1411,1011,1111,2001,111
2022-01-131,1281,1281,1091,1098001,109
2022-01-121,1181,1451,1181,1401,1001,140
2022-01-111,1131,1251,0951,1009001,100
2022-01-071,1201,1361,1031,1366001,136
2022-01-061,1321,1381,1071,1251,9001,125
2022-01-051,1701,1731,1561,1631,1001,163
2022-01-041,1141,1781,1141,1562,2001,156

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