エストラスト(3280)の株価時系列情報
エストラスト(3280)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 522 | 535 | 518 | 527 | 21,500 |
2015/12/29 | 512 | 526 | 506 | 526 | 25,400 |
2015/12/28 | 512 | 512 | 510 | 512 | 3,600 |
2015/12/25 | 510 | 520 | 502 | 509 | 22,500 |
2015/12/24 | 506 | 520 | 495 | 516 | 69,100 |
2015/12/22 | 508 | 510 | 500 | 509 | 17,000 |
2015/12/21 | 510 | 512 | 506 | 511 | 21,200 |
2015/12/18 | 514 | 521 | 509 | 517 | 20,800 |
2015/12/17 | 519 | 520 | 513 | 516 | 14,600 |
2015/12/16 | 514 | 518 | 512 | 516 | 12,500 |
2015/12/15 | 512 | 516 | 510 | 511 | 10,600 |
2015/12/14 | 522 | 522 | 506 | 518 | 10,000 |
2015/12/11 | 523 | 527 | 517 | 523 | 27,500 |
2015/12/10 | 516 | 520 | 506 | 515 | 32,500 |
2015/12/09 | 517 | 524 | 517 | 521 | 19,000 |
2015/12/08 | 522 | 525 | 516 | 523 | 19,200 |
2015/12/07 | 522 | 522 | 518 | 520 | 14,400 |
2015/12/04 | 518 | 519 | 516 | 518 | 8,400 |
2015/12/03 | 517 | 521 | 517 | 520 | 8,500 |
2015/12/02 | 520 | 522 | 516 | 519 | 11,100 |
2015/12/01 | 518 | 521 | 518 | 520 | 6,900 |
2015/11/30 | 521 | 525 | 519 | 521 | 6,200 |
2015/11/27 | 526 | 526 | 515 | 520 | 9,400 |
2015/11/26 | 528 | 528 | 515 | 526 | 12,100 |
2015/11/25 | 529 | 529 | 522 | 522 | 21,600 |
2015/11/24 | 523 | 528 | 521 | 528 | 7,700 |
2015/11/20 | 514 | 520 | 514 | 520 | 10,600 |
2015/11/19 | 515 | 521 | 513 | 516 | 12,300 |
2015/11/18 | 523 | 524 | 510 | 514 | 7,400 |
2015/11/17 | 524 | 524 | 517 | 523 | 5,400 |
2015/11/16 | 514 | 521 | 514 | 519 | 7,800 |
2015/11/13 | 521 | 528 | 520 | 524 | 6,000 |
2015/11/12 | 530 | 533 | 525 | 528 | 17,300 |
2015/11/11 | 524 | 535 | 524 | 528 | 7,300 |
2015/11/10 | 534 | 534 | 523 | 524 | 8,400 |
2015/11/09 | 529 | 529 | 524 | 525 | 9,300 |
2015/11/06 | 525 | 526 | 515 | 525 | 6,800 |
2015/11/05 | 520 | 523 | 512 | 517 | 12,200 |
2015/11/04 | 524 | 530 | 518 | 522 | 18,900 |
2015/11/02 | 527 | 530 | 525 | 527 | 7,800 |
2015/10/30 | 536 | 538 | 521 | 527 | 10,100 |
2015/10/29 | 534 | 538 | 527 | 527 | 29,700 |
2015/10/28 | 539 | 539 | 530 | 534 | 10,400 |
2015/10/27 | 539 | 539 | 529 | 535 | 4,800 |
2015/10/26 | 536 | 538 | 532 | 533 | 5,900 |
2015/10/23 | 536 | 536 | 528 | 530 | 6,200 |
2015/10/22 | 523 | 529 | 521 | 526 | 4,900 |
2015/10/21 | 522 | 537 | 520 | 533 | 11,500 |
2015/10/20 | 535 | 535 | 522 | 522 | 5,700 |
2015/10/19 | 543 | 543 | 527 | 528 | 7,300 |
2015/10/16 | 518 | 554 | 518 | 523 | 14,800 |
2015/10/15 | 515 | 555 | 515 | 528 | 18,600 |
2015/10/14 | 538 | 538 | 519 | 528 | 10,900 |
2015/10/13 | 541 | 545 | 539 | 539 | 12,800 |
2015/10/09 | 540 | 558 | 538 | 544 | 36,900 |
2015/10/08 | 534 | 540 | 530 | 537 | 15,200 |
2015/10/07 | 534 | 540 | 524 | 533 | 8,400 |
2015/10/06 | 525 | 535 | 522 | 530 | 9,400 |
2015/10/05 | 525 | 530 | 523 | 525 | 8,300 |
2015/10/02 | 512 | 527 | 512 | 522 | 12,300 |
2015/10/01 | 519 | 519 | 511 | 512 | 3,700 |
2015/09/30 | 503 | 517 | 500 | 517 | 5,900 |
2015/09/29 | 523 | 523 | 500 | 500 | 12,900 |
2015/09/28 | 514 | 525 | 514 | 515 | 12,400 |
2015/09/25 | 511 | 515 | 508 | 515 | 5,400 |
2015/09/24 | 517 | 517 | 511 | 513 | 4,300 |
2015/09/18 | 516 | 518 | 512 | 517 | 7,800 |
2015/09/17 | 527 | 527 | 515 | 520 | 8,200 |
2015/09/16 | 527 | 530 | 511 | 520 | 16,400 |
2015/09/15 | 534 | 535 | 526 | 527 | 5,100 |
2015/09/14 | 531 | 536 | 524 | 525 | 6,700 |
2015/09/11 | 531 | 531 | 512 | 522 | 10,700 |
2015/09/10 | 529 | 529 | 495 | 521 | 31,700 |
2015/09/09 | 510 | 535 | 510 | 535 | 11,900 |
2015/09/08 | 516 | 517 | 503 | 506 | 10,700 |
2015/09/07 | 513 | 517 | 507 | 514 | 9,000 |
2015/09/04 | 530 | 530 | 508 | 523 | 16,000 |
2015/09/03 | 531 | 541 | 520 | 530 | 34,600 |
2015/09/02 | 521 | 542 | 521 | 535 | 16,200 |
2015/09/01 | 552 | 555 | 535 | 545 | 12,200 |
2015/08/31 | 558 | 563 | 548 | 556 | 14,500 |
2015/08/28 | 551 | 597 | 551 | 573 | 13,700 |
2015/08/27 | 550 | 560 | 550 | 551 | 8,100 |
2015/08/26 | 540 | 571 | 522 | 549 | 25,200 |
2015/08/25 | 510 | 564 | 507 | 528 | 50,800 |
2015/08/24 | 604 | 605 | 550 | 566 | 50,100 |
2015/08/21 | 608 | 615 | 604 | 614 | 29,300 |
2015/08/20 | 620 | 623 | 617 | 617 | 5,500 |
2015/08/19 | 622 | 627 | 618 | 626 | 9,600 |
2015/08/18 | 628 | 628 | 620 | 622 | 3,700 |
2015/08/17 | 635 | 635 | 619 | 623 | 19,800 |
2015/08/14 | 621 | 628 | 614 | 621 | 21,300 |
2015/08/13 | 617 | 633 | 617 | 626 | 20,700 |
2015/08/12 | 625 | 629 | 621 | 624 | 9,500 |
2015/08/11 | 628 | 634 | 624 | 628 | 6,600 |
2015/08/10 | 640 | 640 | 621 | 628 | 21,400 |
2015/08/07 | 632 | 639 | 630 | 639 | 8,800 |
2015/08/06 | 646 | 646 | 632 | 633 | 8,900 |
2015/08/05 | 641 | 648 | 639 | 646 | 10,300 |
2015/08/04 | 639 | 640 | 627 | 640 | 8,400 |
2015/08/03 | 639 | 640 | 625 | 638 | 6,600 |
2015/07/31 | 622 | 643 | 622 | 635 | 9,800 |
2015/07/30 | 637 | 643 | 627 | 632 | 18,600 |
2015/07/29 | 637 | 643 | 632 | 639 | 8,300 |
2015/07/28 | 641 | 645 | 634 | 637 | 7,000 |
2015/07/27 | 650 | 650 | 642 | 642 | 8,300 |
2015/07/24 | 630 | 647 | 628 | 640 | 12,600 |
2015/07/23 | 642 | 642 | 608 | 633 | 17,700 |
2015/07/22 | 642 | 645 | 623 | 641 | 21,100 |
2015/07/21 | 650 | 650 | 626 | 642 | 16,500 |
2015/07/17 | 650 | 650 | 642 | 649 | 4,400 |
2015/07/16 | 651 | 652 | 646 | 652 | 7,500 |
2015/07/15 | 652 | 653 | 646 | 651 | 13,400 |
2015/07/14 | 642 | 656 | 642 | 650 | 46,600 |
2015/07/13 | 633 | 648 | 631 | 641 | 35,500 |
2015/07/10 | 639 | 644 | 630 | 639 | 47,000 |
2015/07/09 | 602 | 624 | 590 | 617 | 30,400 |
2015/07/08 | 630 | 640 | 615 | 615 | 24,400 |
2015/07/07 | 630 | 640 | 623 | 629 | 21,500 |
2015/07/06 | 625 | 640 | 616 | 620 | 22,700 |
2015/07/03 | 628 | 632 | 626 | 626 | 2,800 |
2015/07/02 | 624 | 631 | 624 | 628 | 21,700 |
2015/07/01 | 618 | 636 | 602 | 628 | 24,300 |
2015/06/30 | 617 | 621 | 611 | 621 | 16,600 |
2015/06/29 | 617 | 620 | 614 | 615 | 32,200 |
2015/06/26 | 629 | 629 | 625 | 627 | 6,400 |
2015/06/25 | 627 | 629 | 624 | 627 | 8,400 |
2015/06/24 | 628 | 630 | 623 | 626 | 12,600 |
2015/06/23 | 625 | 629 | 623 | 629 | 13,900 |
2015/06/22 | 629 | 630 | 624 | 626 | 8,000 |
2015/06/19 | 625 | 628 | 625 | 625 | 6,700 |
2015/06/18 | 629 | 629 | 625 | 625 | 9,400 |
2015/06/17 | 633 | 635 | 628 | 628 | 10,700 |
2015/06/16 | 633 | 635 | 629 | 631 | 11,800 |
2015/06/15 | 634 | 634 | 630 | 633 | 12,700 |
2015/06/12 | 626 | 638 | 626 | 633 | 35,200 |
2015/06/11 | 625 | 628 | 624 | 626 | 10,400 |
2015/06/10 | 623 | 625 | 621 | 624 | 14,300 |
2015/06/09 | 628 | 632 | 624 | 624 | 16,200 |
2015/06/08 | 626 | 631 | 626 | 630 | 14,000 |
2015/06/05 | 630 | 630 | 621 | 625 | 11,000 |
2015/06/04 | 630 | 633 | 624 | 626 | 12,000 |
2015/06/03 | 630 | 633 | 629 | 630 | 11,000 |
2015/06/02 | 632 | 635 | 631 | 631 | 16,200 |
2015/06/01 | 630 | 635 | 628 | 632 | 25,100 |
2015/05/29 | 619 | 630 | 619 | 627 | 51,000 |
2015/05/28 | 617 | 621 | 616 | 619 | 15,300 |
2015/05/27 | 617 | 618 | 616 | 616 | 10,800 |
2015/05/26 | 621 | 621 | 616 | 617 | 16,600 |
2015/05/25 | 620 | 625 | 620 | 622 | 8,500 |
2015/05/22 | 622 | 623 | 620 | 621 | 5,700 |
2015/05/21 | 626 | 626 | 620 | 622 | 10,000 |
2015/05/20 | 617 | 627 | 616 | 623 | 21,600 |
2015/05/19 | 621 | 624 | 621 | 622 | 11,700 |
2015/05/18 | 620 | 620 | 618 | 619 | 6,100 |
2015/05/15 | 615 | 618 | 614 | 616 | 11,300 |
2015/05/14 | 622 | 625 | 613 | 616 | 34,100 |
2015/05/13 | 617 | 622 | 616 | 618 | 13,400 |
2015/05/12 | 622 | 622 | 617 | 620 | 8,200 |
2015/05/11 | 621 | 622 | 616 | 617 | 14,100 |
2015/05/08 | 614 | 621 | 613 | 617 | 22,000 |
2015/05/07 | 619 | 622 | 615 | 618 | 15,500 |
2015/05/01 | 622 | 624 | 619 | 619 | 29,600 |
2015/04/30 | 631 | 631 | 622 | 622 | 39,300 |
2015/04/28 | 629 | 630 | 626 | 629 | 52,100 |
2015/04/27 | 627 | 629 | 626 | 626 | 15,600 |
2015/04/24 | 626 | 627 | 624 | 625 | 23,500 |
2015/04/23 | 629 | 629 | 626 | 627 | 12,900 |
2015/04/22 | 630 | 630 | 627 | 629 | 18,900 |
2015/04/21 | 631 | 631 | 626 | 628 | 18,100 |
2015/04/20 | 632 | 634 | 630 | 630 | 29,900 |
2015/04/17 | 634 | 640 | 631 | 633 | 25,800 |
2015/04/16 | 632 | 638 | 632 | 635 | 24,900 |
2015/04/15 | 638 | 639 | 630 | 632 | 52,300 |
2015/04/14 | 640 | 640 | 635 | 636 | 29,500 |
2015/04/13 | 646 | 648 | 633 | 635 | 84,000 |
2015/04/10 | 644 | 655 | 624 | 643 | 437,900 |
2015/04/09 | 705 | 709 | 698 | 709 | 56,200 |
2015/04/08 | 694 | 704 | 690 | 701 | 48,200 |
2015/04/07 | 676 | 686 | 676 | 686 | 15,400 |
2015/04/06 | 670 | 676 | 666 | 675 | 9,100 |
2015/04/03 | 671 | 671 | 666 | 668 | 4,400 |
2015/04/02 | 659 | 677 | 659 | 668 | 14,700 |
2015/04/01 | 667 | 669 | 651 | 659 | 37,400 |
2015/03/31 | 667 | 682 | 667 | 671 | 5,600 |
2015/03/30 | 666 | 686 | 650 | 670 | 16,400 |
2015/03/27 | 681 | 695 | 660 | 674 | 24,800 |
2015/03/26 | 686 | 689 | 680 | 684 | 13,400 |
2015/03/25 | 685 | 689 | 677 | 689 | 15,400 |
2015/03/24 | 684 | 688 | 680 | 688 | 8,600 |
2015/03/23 | 687 | 687 | 677 | 683 | 8,100 |
2015/03/20 | 680 | 685 | 670 | 684 | 10,700 |
2015/03/19 | 689 | 689 | 668 | 677 | 13,400 |
2015/03/18 | 673 | 686 | 670 | 686 | 14,300 |
2015/03/17 | 675 | 680 | 671 | 678 | 8,300 |
2015/03/16 | 675 | 677 | 664 | 677 | 13,100 |
2015/03/13 | 670 | 678 | 670 | 673 | 11,500 |
2015/03/12 | 661 | 674 | 661 | 668 | 8,200 |
2015/03/11 | 660 | 674 | 658 | 667 | 9,700 |
2015/03/10 | 686 | 686 | 661 | 664 | 5,300 |
2015/03/09 | 672 | 679 | 661 | 666 | 5,200 |
2015/03/06 | 673 | 673 | 661 | 673 | 11,800 |
2015/03/05 | 660 | 688 | 660 | 668 | 8,600 |
2015/03/04 | 671 | 678 | 650 | 674 | 21,600 |
2015/03/03 | 677 | 683 | 671 | 677 | 5,600 |
2015/03/02 | 685 | 688 | 674 | 684 | 6,600 |
2015/02/27 | 689 | 689 | 668 | 685 | 19,000 |
2015/02/26 | 686 | 696 | 685 | 689 | 15,500 |
2015/02/25 | 690 | 698 | 671 | 691 | 46,100 |
2015/02/24 | 687 | 693 | 681 | 684 | 19,400 |
2015/02/23 | 690 | 693 | 676 | 681 | 29,000 |
2015/02/20 | 693 | 700 | 678 | 693 | 37,600 |
2015/02/19 | 704 | 707 | 700 | 703 | 32,100 |
2015/02/18 | 697 | 715 | 692 | 708 | 102,800 |
2015/02/17 | 690 | 698 | 684 | 697 | 90,300 |
2015/02/16 | 660 | 690 | 660 | 686 | 36,300 |
2015/02/13 | 657 | 670 | 657 | 665 | 22,900 |
2015/02/12 | 657 | 670 | 657 | 664 | 32,700 |
2015/02/10 | 647 | 660 | 646 | 659 | 25,600 |
2015/02/09 | 660 | 660 | 650 | 654 | 11,100 |
2015/02/06 | 650 | 650 | 643 | 650 | 14,000 |
2015/02/05 | 641 | 650 | 630 | 649 | 31,200 |
2015/02/04 | 642 | 648 | 635 | 645 | 22,200 |
2015/02/03 | 645 | 647 | 635 | 635 | 22,000 |
2015/02/02 | 648 | 650 | 644 | 645 | 13,900 |
2015/01/30 | 652 | 658 | 649 | 653 | 11,700 |
2015/01/29 | 660 | 660 | 648 | 651 | 48,900 |
2015/01/28 | 655 | 665 | 652 | 662 | 12,200 |
2015/01/27 | 657 | 663 | 657 | 661 | 7,000 |
2015/01/26 | 667 | 667 | 654 | 659 | 8,400 |
2015/01/23 | 662 | 662 | 652 | 654 | 13,000 |
2015/01/22 | 660 | 661 | 657 | 657 | 5,400 |
2015/01/21 | 680 | 680 | 658 | 661 | 15,800 |
2015/01/20 | 670 | 680 | 665 | 670 | 7,900 |
2015/01/19 | 662 | 669 | 661 | 664 | 9,700 |
2015/01/16 | 681 | 683 | 661 | 666 | 13,200 |
2015/01/15 | 675 | 681 | 675 | 680 | 11,400 |
2015/01/14 | 689 | 689 | 675 | 680 | 9,300 |
2015/01/13 | 695 | 695 | 670 | 682 | 36,500 |
2015/01/09 | 671 | 673 | 659 | 668 | 16,500 |
2015/01/08 | 667 | 676 | 667 | 667 | 9,000 |
2015/01/07 | 661 | 670 | 661 | 666 | 7,700 |
2015/01/06 | 666 | 675 | 665 | 668 | 14,400 |
2015/01/05 | 666 | 682 | 666 | 675 | 10,400 |