KabuInsight

エスティック

6161
スタンダード/機械/ESTIC 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
2026-03-131,050.01,060.01,050.01,059.00.00.00%4,900
2026-03-121,051.01,061.01,045.01,059.0+4.0+0.38%3,600
2026-03-111,052.01,060.01,050.01,055.0+3.0+0.29%3,900
2026-03-101,040.01,052.01,040.01,052.0+16.0+1.54%1,100
2026-03-091,048.01,050.01,036.01,036.0-29.0-2.72%4,400
2026-03-061,060.01,065.01,060.01,065.0-3.0-0.28%3,200
2026-03-051,059.01,077.01,056.01,068.0+16.0+1.52%1,400
2026-03-041,056.01,061.01,026.01,052.0-15.0-1.41%10,200
2026-03-031,097.01,100.01,065.01,067.0-30.0-2.73%5,900
2026-03-021,104.01,126.01,092.01,097.0-7.0-0.63%3,900
2026-02-271,094.01,104.01,085.01,104.0+9.0+0.82%3,300
2026-02-261,090.01,095.01,090.01,095.0+5.0+0.46%3,800
2026-02-251,080.01,090.01,080.01,090.0+10.0+0.93%2,000
2026-02-241,080.01,089.01,067.01,080.0+10.0+0.93%4,800
2026-02-201,050.01,070.01,050.01,070.0+20.0+1.90%1,900
2026-02-191,048.01,056.01,045.01,050.00.00.00%4,100
2026-02-181,060.01,060.01,050.01,050.0-6.0-0.57%5,000
2026-02-171,050.01,063.01,050.01,056.0+11.0+1.05%4,100
2026-02-161,050.01,054.01,035.01,045.00.00.00%5,100
2026-02-131,066.01,072.01,045.01,045.0-22.0-2.06%2,600
2026-02-121,074.01,075.01,058.01,067.0-2.0-0.19%5,300
2026-02-101,054.01,074.01,054.01,069.0+19.0+1.81%5,600
2026-02-091,048.01,050.01,041.01,050.0+13.0+1.25%3,400
2026-02-061,034.01,043.01,031.01,037.0+4.0+0.39%2,700
2026-02-051,031.01,037.01,031.01,033.0-3.0-0.29%1,600
2026-02-041,036.01,039.01,029.01,036.0+10.0+0.97%1,500
2026-02-031,030.01,038.01,026.01,026.0-4.0-0.39%5,400
2026-02-021,021.01,030.01,021.01,030.0-9.0-0.87%4,800
2026-01-301,010.01,040.01,010.01,039.0+35.0+3.49%11,100
2026-01-291,045.01,070.0980.01,004.0-23.0-2.24%31,200
2026-01-281,076.01,076.01,027.01,027.0-39.0-3.66%6,400
2026-01-271,046.01,096.01,031.01,066.0+27.0+2.60%5,700
2026-01-261,030.01,049.01,023.01,039.0+16.0+1.56%7,000
2026-01-231,027.01,037.01,012.01,023.0-4.0-0.39%7,600
2026-01-221,011.01,027.01,011.01,027.0+15.0+1.48%3,700
2026-01-211,007.01,019.01,007.01,012.00.00.00%2,500
2026-01-201,023.01,024.01,010.01,012.0-18.0-1.75%4,400
2026-01-191,030.01,036.01,017.01,030.0+21.0+2.08%5,500
2026-01-161,008.01,009.01,005.01,009.0+1.0+0.10%2,200
2026-01-151,010.01,018.0997.01,008.0+13.0+1.31%4,800
2026-01-141,020.01,020.0992.0995.0-19.0-1.87%6,800
2026-01-131,023.01,024.01,007.01,014.00.00.00%6,400
2026-01-091,010.01,025.01,008.01,014.0-1.0-0.10%3,300
2026-01-081,015.01,025.01,012.01,015.0-14.0-1.36%4,300
2026-01-071,020.01,029.01,010.01,029.0+9.0+0.88%3,100
2026-01-061,006.01,020.01,006.01,020.0+14.0+1.39%2,000
2026-01-051,004.01,014.01,004.01,006.0+3.0+0.30%5,400
2025-12-30998.01,013.0996.01,003.0+2.0+0.20%2,500
2025-12-29996.01,013.0996.01,001.0+5.0+0.50%3,100
2025-12-26996.01,000.0989.0996.0+1.0+0.10%9,100
2025-12-25992.0995.0989.0995.0+2.0+0.20%7,400
2025-12-24985.0994.0984.0993.0+4.0+0.40%5,100
2025-12-23990.0993.0988.0989.0-1.0-0.10%3,200
2025-12-22992.0992.0985.0990.0+5.0+0.51%4,200
2025-12-19983.0986.0980.0985.0+3.0+0.31%5,300
2025-12-18985.0989.0979.0982.00.00.00%9,400
2025-12-17992.0992.0982.0982.0-1.0-0.10%900
2025-12-16984.0986.0980.0983.0+1.0+0.10%15,300
2025-12-15985.0991.0982.0982.0-3.0-0.30%5,100
2025-12-12998.0998.0981.0985.00.00.00%6,600
2025-12-11985.01,035.0984.0985.00.00.00%14,000
2025-12-10986.0990.0984.0985.00.00.00%5,900
2025-12-09992.0994.0985.0985.0-6.0-0.61%4,100
2025-12-08996.0997.0988.0991.0-1.0-0.10%4,700
2025-12-05985.0994.0985.0992.0+7.0+0.71%3,900
2025-12-04985.0989.0985.0985.0-1.0-0.10%500
2025-12-03985.0986.0985.0986.0+1.0+0.10%800
2025-12-02990.0990.0983.0985.0-8.0-0.81%4,100
2025-12-01992.0993.0989.0993.0+1.0+0.10%13,600
2025-11-28989.0993.0979.0992.0+2.0+0.20%10,000
2025-11-27992.0994.0982.0990.00.00.00%2,900
2025-11-26991.0991.0983.0990.0-1.0-0.10%7,600
2025-11-25988.0991.0987.0991.0+3.0+0.30%800
2025-11-21992.0992.0985.0988.0-3.0-0.30%3,200
2025-11-20987.0991.0985.0991.0+5.0+0.51%3,800
2025-11-19986.0987.0978.0986.0+1.0+0.10%5,300
2025-11-18993.0993.0975.0985.0-6.0-0.61%6,200
2025-11-171,001.01,005.0991.0991.0-6.0-0.60%5,700
2025-11-141,001.01,002.0995.0997.0-3.0-0.30%1,000
2025-11-13995.01,000.0995.01,000.0+2.0+0.20%1,300
2025-11-12998.0998.0998.0998.00.00.00%—
2025-11-11998.01,000.0993.0998.00.00.00%1,100
2025-11-10995.01,000.0992.0998.00.00.00%4,700
2025-11-07999.0999.0998.0998.0-1.0-0.10%700
2025-11-061,001.01,001.0999.0999.0-2.0-0.20%1,300
2025-11-051,005.01,005.01,001.01,001.0-10.0-0.99%500
2025-11-041,012.01,012.01,003.01,011.0+2.0+0.20%2,500
2025-10-311,011.01,011.0993.01,009.0+4.0+0.40%1,500
2025-10-301,005.01,016.0995.01,005.0-5.0-0.50%8,500
2025-10-291,038.01,047.0991.01,010.0-21.0-2.04%18,100
2025-10-281,035.01,035.01,027.01,031.0+1.0+0.10%900
2025-10-271,038.01,038.01,030.01,030.0+2.0+0.19%2,600
2025-10-241,034.01,034.01,021.01,028.0+2.0+0.19%1,300
2025-10-231,040.01,040.01,016.01,026.0-14.0-1.35%900
2025-10-221,015.01,040.01,015.01,040.0+20.0+1.96%4,800
2025-10-211,023.01,023.01,016.01,020.00.00.00%1,300
2025-10-201,022.01,024.01,020.01,020.0-2.0-0.20%600
2025-10-171,015.01,022.01,011.01,022.0-3.0-0.29%3,700
2025-10-161,010.01,025.01,010.01,025.0+6.0+0.59%1,400
2025-10-151,018.01,019.01,014.01,019.0+11.0+1.09%400
2025-10-141,017.01,020.01,008.01,008.0-22.0-2.14%5,200
2025-10-101,031.01,031.01,019.01,030.0+1.0+0.10%1,200
2025-10-091,015.01,029.01,015.01,029.0+13.0+1.28%1,500
2025-10-081,029.01,029.01,013.01,016.0-12.0-1.17%4,200
2025-10-071,031.01,031.01,015.01,028.0+4.0+0.39%4,500
2025-10-061,025.01,030.01,020.01,024.0+3.0+0.29%3,400
2025-10-031,022.01,040.01,021.01,021.0+1.0+0.10%7,000
2025-10-021,019.01,020.01,016.01,020.0+5.0+0.49%1,800
2025-10-011,010.01,015.01,003.01,015.00.00.00%12,200
2025-09-301,023.01,023.01,015.01,015.0-8.0-0.78%500
2025-09-291,017.01,023.01,010.01,023.0+6.0+0.59%4,000
2025-09-261,020.01,020.01,011.01,017.0-3.0-0.29%5,500
2025-09-251,020.01,021.01,015.01,020.0+3.0+0.29%1,900
2025-09-241,021.01,021.01,010.01,017.0-3.0-0.29%14,700
2025-09-221,016.01,025.01,015.01,020.0+4.0+0.39%8,700
2025-09-191,016.01,016.01,016.01,016.0+1.0+0.10%400
2025-09-181,025.01,025.01,013.01,015.0-10.0-0.98%1,900
2025-09-171,025.01,025.01,020.01,025.0+4.0+0.39%2,500
2025-09-161,023.01,025.01,013.01,021.0+1.0+0.10%13,400
2025-09-121,019.01,020.01,015.01,020.0——1,300

直近120営業日分を表示