KabuInsight

エステー

4951
プライム/化学/S.T.CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,509.01,523.01,507.01,517.0+5.0+0.33%62,100
2026-03-121,528.01,528.01,512.01,512.0-17.0-1.11%51,400
2026-03-111,535.01,540.01,529.01,529.00.00.00%33,300
2026-03-101,539.01,541.01,522.01,529.0+7.0+0.46%46,000
2026-03-091,513.01,530.01,505.01,522.0+2.0+0.13%65,400
2026-03-061,529.01,529.01,513.01,520.0-16.0-1.04%38,100
2026-03-051,544.01,550.01,536.01,536.0+23.0+1.52%45,600
2026-03-041,530.01,536.01,504.01,513.0-24.0-1.56%78,400
2026-03-031,561.01,566.01,536.01,537.0-36.0-2.29%44,200
2026-03-021,565.01,575.01,557.01,573.0-1.0-0.06%53,000
2026-02-271,558.01,574.01,551.01,574.0+15.0+0.96%42,800
2026-02-261,565.01,568.01,553.01,559.0-7.0-0.45%38,400
2026-02-251,574.01,574.01,558.01,566.0-8.0-0.51%45,000
2026-02-241,552.01,575.01,540.01,574.0+34.0+2.21%65,700
2026-02-201,535.01,545.01,534.01,540.00.00.00%53,100
2026-02-191,542.01,545.01,530.01,540.0-2.0-0.13%37,400
2026-02-181,560.01,560.01,542.01,542.0-7.0-0.45%30,100
2026-02-171,562.01,562.01,547.01,549.0-14.0-0.90%26,300
2026-02-161,557.01,570.01,555.01,563.0+5.0+0.32%40,000
2026-02-131,560.01,568.01,550.01,558.0-17.0-1.08%54,000
2026-02-121,569.01,578.01,560.01,575.0+13.0+0.83%85,200
2026-02-101,566.01,575.01,562.01,562.0+1.0+0.06%49,600
2026-02-091,563.01,565.01,554.01,561.0+14.0+0.90%33,100
2026-02-061,557.01,557.01,545.01,547.0-9.0-0.58%16,500
2026-02-051,548.01,563.01,546.01,556.0+14.0+0.91%46,200
2026-02-041,533.01,547.01,528.01,542.0+9.0+0.59%24,200
2026-02-031,530.01,539.01,529.01,533.00.00.00%51,600
2026-02-021,536.01,542.01,531.01,533.0+5.0+0.33%38,800
2026-01-301,511.01,532.01,507.01,528.0+17.0+1.13%27,000
2026-01-291,510.01,515.01,501.01,511.00.00.00%45,700
2026-01-281,518.01,520.01,510.01,511.0-7.0-0.46%35,500
2026-01-271,530.01,530.01,518.01,518.0-14.0-0.91%38,900
2026-01-261,543.01,543.01,527.01,532.0-19.0-1.23%40,300
2026-01-231,553.01,553.01,544.01,551.0+1.0+0.06%37,100
2026-01-221,525.01,551.01,525.01,550.0+28.0+1.84%72,400
2026-01-211,529.01,529.01,521.01,522.0-9.0-0.59%31,500
2026-01-201,535.01,536.01,529.01,531.0-6.0-0.39%26,600
2026-01-191,547.01,547.01,537.01,537.0-12.0-0.77%24,300
2026-01-161,537.01,549.01,532.01,549.0+13.0+0.85%29,400
2026-01-151,543.01,546.01,536.01,536.0-17.0-1.09%38,200
2026-01-141,528.01,553.01,528.01,553.0+25.0+1.64%40,700
2026-01-131,535.01,535.01,520.01,528.0-3.0-0.20%51,400
2026-01-091,523.01,534.01,521.01,531.0+11.0+0.72%36,100
2026-01-081,535.01,538.01,520.01,520.0-18.0-1.17%38,500
2026-01-071,532.01,545.01,528.01,538.0+6.0+0.39%45,300
2026-01-061,527.01,533.01,525.01,532.0+7.0+0.46%20,900
2026-01-051,517.01,525.01,516.01,525.0+10.0+0.66%34,400
2025-12-301,531.01,531.01,515.01,515.0-11.0-0.72%19,500
2025-12-291,523.01,526.01,520.01,526.0+4.0+0.26%50,600
2025-12-261,526.01,531.01,520.01,522.0-4.0-0.26%35,500
2025-12-251,530.01,536.01,526.01,526.0-7.0-0.46%18,100
2025-12-241,550.01,550.01,533.01,533.0-14.0-0.90%26,400
2025-12-231,546.01,549.01,541.01,547.0+3.0+0.19%25,400
2025-12-221,552.01,552.01,544.01,544.0-4.0-0.26%17,800
2025-12-191,545.01,554.01,542.01,548.0+1.0+0.06%43,200
2025-12-181,545.01,553.01,543.01,547.0+9.0+0.59%22,000
2025-12-171,549.01,549.01,538.01,538.0-7.0-0.45%9,400
2025-12-161,550.01,550.01,542.01,545.0-5.0-0.32%18,800
2025-12-151,530.01,550.01,530.01,550.0+20.0+1.31%10,500
2025-12-121,544.01,550.01,530.01,530.0-5.0-0.33%25,200
2025-12-111,535.01,548.01,533.01,535.0+3.0+0.20%33,700
2025-12-101,530.01,540.01,521.01,532.0+3.0+0.20%31,300
2025-12-091,515.01,529.01,503.01,529.0+23.0+1.53%54,700
2025-12-081,502.01,509.01,499.01,506.00.00.00%63,500
2025-12-051,517.01,519.01,506.01,506.0-13.0-0.86%42,300
2025-12-041,525.01,526.01,517.01,519.0-6.0-0.39%28,700
2025-12-031,548.01,548.01,525.01,525.0-23.0-1.49%37,900
2025-12-021,559.01,560.01,546.01,548.0-16.0-1.02%30,500
2025-12-011,580.01,586.01,559.01,564.0-26.0-1.64%33,700
2025-11-281,580.01,592.01,580.01,590.0+6.0+0.38%13,800
2025-11-271,590.01,590.01,578.01,584.0-1.0-0.06%9,900
2025-11-261,577.01,591.01,577.01,585.0-1.0-0.06%12,600
2025-11-251,595.01,595.01,577.01,586.0-8.0-0.50%16,800
2025-11-211,552.01,594.01,551.01,594.0+40.0+2.57%31,200
2025-11-201,558.01,558.01,550.01,554.0+2.0+0.13%14,100
2025-11-191,551.01,559.01,549.01,552.0+1.0+0.06%15,700
2025-11-181,551.01,555.01,549.01,551.00.00.00%18,500
2025-11-171,554.01,559.01,550.01,551.0-7.0-0.45%14,100
2025-11-141,563.01,573.01,554.01,558.0-5.0-0.32%23,800
2025-11-131,570.01,578.01,559.01,563.0-6.0-0.38%15,700
2025-11-121,583.01,589.01,569.01,569.0-13.0-0.82%20,200
2025-11-111,585.01,585.01,565.01,582.0+3.0+0.19%28,600
2025-11-101,578.01,580.01,569.01,579.0+9.0+0.57%15,100
2025-11-071,563.01,573.01,562.01,570.0+12.0+0.77%14,700
2025-11-061,572.01,572.01,553.01,558.0-14.0-0.89%19,000
2025-11-051,569.01,592.01,565.01,572.0-14.0-0.88%28,200
2025-11-041,559.01,586.01,555.01,586.0+17.0+1.08%33,600
2025-10-311,576.01,576.01,550.01,569.0+10.0+0.64%42,400
2025-10-301,583.01,593.01,559.01,559.0-20.0-1.27%306,400
2025-10-291,594.01,594.01,571.01,579.0-13.0-0.82%31,700
2025-10-281,607.01,608.01,589.01,592.0-17.0-1.06%33,400
2025-10-271,600.01,609.01,596.01,609.0+13.0+0.81%18,500
2025-10-241,617.01,617.01,591.01,596.0-8.0-0.50%23,300
2025-10-231,607.01,612.01,598.01,604.0-1.0-0.06%26,400
2025-10-221,595.01,605.01,594.01,605.0+10.0+0.63%45,400
2025-10-211,585.01,604.01,585.01,595.0+10.0+0.63%24,300
2025-10-201,585.01,590.01,581.01,585.0+15.0+0.96%21,400
2025-10-171,561.01,574.01,560.01,570.0+14.0+0.90%19,800
2025-10-161,576.01,578.01,556.01,556.0-20.0-1.27%22,400
2025-10-151,560.01,584.01,560.01,576.0+13.0+0.83%21,900
2025-10-141,560.01,575.01,552.01,563.0-1.0-0.06%39,500
2025-10-101,541.01,567.01,537.01,564.0+19.0+1.23%51,000
2025-10-091,553.01,557.01,545.01,545.0-15.0-0.96%32,100
2025-10-081,590.01,594.01,560.01,560.0-24.0-1.52%41,900
2025-10-071,576.01,593.01,576.01,584.0-2.0-0.13%22,600
2025-10-061,580.01,587.01,569.01,586.0+19.0+1.21%36,900
2025-10-031,550.01,571.01,550.01,567.0+15.0+0.97%27,500
2025-10-021,568.01,570.01,552.01,552.0-16.0-1.02%29,300
2025-10-011,591.01,596.01,568.01,568.0-13.0-0.82%35,300
2025-09-301,595.01,596.01,572.01,581.0-2.0-0.13%33,600
2025-09-291,598.01,600.01,583.01,583.0-47.0-2.88%64,900
2025-09-261,628.01,633.01,621.01,630.0+6.0+0.37%160,100
2025-09-251,610.01,630.01,610.01,624.0+3.0+0.19%87,300
2025-09-241,619.01,628.01,614.01,621.0-1.0-0.06%51,600
2025-09-221,622.01,628.01,614.01,622.0+20.0+1.25%41,400
2025-09-191,600.01,605.01,596.01,602.0+4.0+0.25%46,800
2025-09-181,589.01,598.01,588.01,598.0+9.0+0.57%21,300
2025-09-171,590.01,593.01,580.01,589.0+1.0+0.06%22,800
2025-09-161,573.01,588.01,569.01,588.0+15.0+0.95%26,100
2025-09-121,583.01,585.01,570.01,573.0——28,000

直近120営業日分を表示