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
2024-11-018548578518562,700856
2024-10-318458508418501,900850
2024-10-308468508428457,300845
2024-10-298458558458461,700846
2024-10-288378608378505,000850
2024-10-258368458368392,300839
2024-10-248368378318372,900837
2024-10-238418418388381,500838
2024-10-228418428418411,500841
2024-10-218468468418411,800841
2024-10-18840842840842300842
2024-10-178408428378402,800840
2024-10-168408518408431,000843
2024-10-1585486084284217,600842
2024-10-118408508408501,200850
2024-10-10840840840840400840
2024-10-098388498378402,600840
2024-10-0883584783284714,600847
2024-10-078458488368455,000845
2024-10-048468468388452,300845
2024-10-038368498368403,500840
2024-10-028428428358352,800835
2024-10-018388438358431,900843
2024-09-3084085583984032,500840
2024-09-278608758458504,600850
2024-09-268518568518567,900856
2024-09-258408508408505,000850
2024-09-248398458398401,900840
2024-09-208308398308332,100833
2024-09-198308308258301,800830
2024-09-1882382782082516,400825
2024-09-178268278238233,100823
2024-09-13825827825826800826
2024-09-128318358258251,700825
2024-09-118368388258305,600830
2024-09-10839840830836700836
2024-09-098408478288399,500839
2024-09-068398448358401,400840
2024-09-058428448348423,100842
2024-09-048468468318426,300842
2024-09-038508558498542,000854
2024-09-028518518458473,400847
2024-08-308368488368434,100843
2024-08-298368388328364,600836
2024-08-288458488388382,100838
2024-08-278278468278402,200840
2024-08-268368368268272,900827
2024-08-238338358248342,400834
2024-08-228228388228339,200833
2024-08-2182082681582111,400821
2024-08-208258348208239,700823
2024-08-1982484581582326,000823
2024-08-168228498228376,000837
2024-08-158228348158224,800822
2024-08-1482083781682216,300822
2024-08-138278348188228,200822
2024-08-0980484380182718,700827
2024-08-087858097858005,200800
2024-08-0781082878379112,300791
2024-08-0681582078279523,500795
2024-08-0588088080080019,300800
2024-08-0291591786488027,100880
2024-08-019209269169226,700922
2024-07-319239289219258,000925
2024-07-3093593691992452,300924
2024-07-2997098996596717,000967
2024-07-269769769589664,100966
2024-07-2595996895795770,400957
2024-07-249709749709749,300974
2024-07-239789799629747,400974
2024-07-229819819719764,900976
2024-07-199849849709774,500977
2024-07-1899199198098016,000980
2024-07-171,0071,0079981,0002,7001,000
2024-07-161,0051,0061,0001,0052,6001,005
2024-07-121,0101,0159861,0055,7001,005
2024-07-111,0151,0161,0121,0154,1001,015
2024-07-101,0171,0179981,0155,2001,015
2024-07-091,0111,0301,0111,01744,5001,017
2024-07-081,0291,0301,0281,0302,7001,030
2024-07-051,0201,0201,0201,0203,2001,020
2024-07-041,0201,0211,0201,0204,2001,020
2024-07-031,0171,0171,0131,0172,3001,017
2024-07-021,0111,0191,0101,0172,4001,017
2024-07-011,0021,0151,0021,0102,5001,010
2024-06-281,0051,0061,0021,00210,0001,002
2024-06-271,0121,0131,0021,0054,0001,005
2024-06-261,0281,0281,0121,01214,1001,012
2024-06-251,0101,0191,0071,0185,8001,018
2024-06-241,0211,0211,0111,0174,8001,017
2024-06-211,0291,0301,0201,0203,7001,020
2024-06-201,0011,0281,0011,0287,1001,028
2024-06-199909979869971,300997
2024-06-189909939809934,200993
2024-06-179891,0029899939,300993
2024-06-1499699999699914,200999
2024-06-131,0011,0019969991,700999
2024-06-121,0031,0039981,0021,1001,002
2024-06-111,0111,0111,0011,00415,8001,004
2024-06-101,0011,0119951,0117,6001,011
2024-06-079951,0019951,0012,7001,001
2024-06-069961,0009959991,900999
2024-06-059961,0009961,0003,4001,000
2024-06-049991,0009951,0005,3001,000
2024-06-031,0001,0059991,0027,5001,002
2024-05-319901,0019779995,900999
2024-05-309961,001996996900996
2024-05-299901,0029909964,600996
2024-05-281,0001,0029941,0008,0001,000
2024-05-271,0051,00698899913,400999
2024-05-249931,0079921,00210,2001,002
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