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 |
---|---|---|---|---|---|
2021/12/30 | 657 | 657 | 633 | 654 | 6,500 |
2021/12/29 | 646 | 655 | 645 | 655 | 6,600 |
2021/12/28 | 637 | 653 | 637 | 649 | 9,700 |
2021/12/27 | 625 | 631 | 621 | 631 | 8,100 |
2021/12/24 | 611 | 621 | 607 | 621 | 9,500 |
2021/12/23 | 612 | 614 | 605 | 607 | 5,000 |
2021/12/22 | 615 | 615 | 606 | 609 | 3,200 |
2021/12/21 | 624 | 624 | 617 | 619 | 2,100 |
2021/12/20 | 633 | 633 | 619 | 625 | 3,100 |
2021/12/17 | 634 | 636 | 633 | 633 | 2,500 |
2021/12/16 | 640 | 640 | 634 | 634 | 2,200 |
2021/12/15 | 639 | 640 | 634 | 636 | 1,100 |
2021/12/14 | 638 | 640 | 636 | 636 | 1,700 |
2021/12/13 | 633 | 640 | 631 | 638 | 5,000 |
2021/12/10 | 639 | 639 | 627 | 630 | 2,700 |
2021/12/09 | 632 | 633 | 626 | 633 | 1,100 |
2021/12/08 | 622 | 635 | 618 | 633 | 5,100 |
2021/12/07 | 624 | 624 | 619 | 624 | 4,900 |
2021/12/06 | 604 | 624 | 604 | 618 | 4,000 |
2021/12/03 | 608 | 608 | 602 | 606 | 1,300 |
2021/12/02 | 604 | 611 | 600 | 604 | 3,700 |
2021/12/01 | 613 | 613 | 604 | 604 | 2,800 |
2021/11/30 | 620 | 620 | 607 | 613 | 1,900 |
2021/11/29 | 610 | 611 | 604 | 610 | 4,800 |
2021/11/26 | 621 | 621 | 615 | 615 | 2,600 |
2021/11/25 | 616 | 620 | 616 | 617 | 3,000 |
2021/11/24 | 620 | 620 | 616 | 616 | 2,100 |
2021/11/22 | 619 | 621 | 614 | 619 | 1,300 |
2021/11/19 | 620 | 623 | 618 | 619 | 2,500 |
2021/11/18 | 622 | 633 | 616 | 619 | 2,800 |
2021/11/17 | 623 | 627 | 622 | 622 | 2,900 |
2021/11/16 | 624 | 627 | 623 | 627 | 5,500 |
2021/11/15 | 628 | 631 | 622 | 624 | 3,900 |
2021/11/12 | 628 | 632 | 627 | 627 | 3,500 |
2021/11/11 | 641 | 642 | 628 | 628 | 6,300 |
2021/11/10 | 645 | 645 | 641 | 644 | 2,300 |
2021/11/09 | 646 | 646 | 642 | 645 | 2,700 |
2021/11/08 | 646 | 649 | 645 | 647 | 2,500 |
2021/11/05 | 647 | 648 | 646 | 646 | 1,700 |
2021/11/04 | 647 | 650 | 646 | 650 | 1,800 |
2021/11/02 | 646 | 649 | 646 | 649 | 1,400 |
2021/11/01 | 651 | 651 | 645 | 649 | 2,700 |
2021/10/29 | 643 | 645 | 643 | 645 | 1,400 |
2021/10/28 | 649 | 649 | 645 | 645 | 4,500 |
2021/10/27 | 650 | 650 | 649 | 649 | 1,000 |
2021/10/26 | 651 | 651 | 650 | 650 | 1,100 |
2021/10/25 | 651 | 651 | 650 | 651 | 500 |
2021/10/22 | 655 | 655 | 650 | 651 | 2,500 |
2021/10/21 | 655 | 660 | 655 | 659 | 3,800 |
2021/10/20 | 656 | 656 | 653 | 654 | 1,400 |
2021/10/19 | 656 | 657 | 654 | 657 | 2,300 |
2021/10/18 | 655 | 656 | 652 | 653 | 1,600 |
2021/10/15 | 647 | 656 | 647 | 656 | 6,700 |
2021/10/14 | 651 | 651 | 646 | 647 | 4,400 |
2021/10/13 | 654 | 655 | 650 | 651 | 4,400 |
2021/10/12 | 655 | 656 | 652 | 652 | 4,300 |
2021/10/11 | 656 | 657 | 651 | 656 | 7,000 |
2021/10/08 | 656 | 659 | 651 | 651 | 12,700 |
2021/10/07 | 656 | 661 | 655 | 655 | 4,900 |
2021/10/06 | 660 | 660 | 656 | 656 | 2,100 |
2021/10/05 | 663 | 663 | 656 | 658 | 4,700 |
2021/10/04 | 664 | 664 | 663 | 663 | 2,000 |
2021/10/01 | 665 | 666 | 664 | 664 | 1,200 |
2021/09/30 | 667 | 667 | 664 | 665 | 1,500 |
2021/09/29 | 665 | 667 | 661 | 667 | 5,500 |
2021/09/28 | 663 | 667 | 663 | 667 | 4,100 |
2021/09/27 | 669 | 669 | 663 | 663 | 3,700 |
2021/09/24 | 669 | 669 | 664 | 668 | 5,300 |
2021/09/22 | 662 | 664 | 662 | 662 | 2,300 |
2021/09/21 | 662 | 664 | 662 | 663 | 2,400 |
2021/09/17 | 663 | 665 | 661 | 665 | 2,500 |
2021/09/16 | 663 | 665 | 661 | 663 | 3,000 |
2021/09/15 | 660 | 665 | 660 | 662 | 3,100 |
2021/09/14 | 666 | 667 | 659 | 659 | 6,300 |
2021/09/13 | 665 | 666 | 656 | 666 | 8,300 |
2021/09/10 | 658 | 670 | 658 | 670 | 4,700 |
2021/09/09 | 664 | 664 | 659 | 660 | 2,600 |
2021/09/08 | 661 | 663 | 660 | 663 | 2,500 |
2021/09/07 | 664 | 667 | 661 | 664 | 2,800 |
2021/09/06 | 658 | 660 | 658 | 660 | 2,200 |
2021/09/03 | 657 | 665 | 657 | 660 | 2,900 |
2021/09/02 | 665 | 665 | 657 | 657 | 1,200 |
2021/09/01 | 659 | 662 | 659 | 662 | 900 |
2021/08/31 | 656 | 667 | 656 | 659 | 1,900 |
2021/08/30 | 655 | 660 | 655 | 660 | 4,000 |
2021/08/27 | 670 | 670 | 655 | 655 | 12,000 |
2021/08/26 | 670 | 670 | 664 | 669 | 2,200 |
2021/08/25 | 667 | 670 | 667 | 669 | 900 |
2021/08/24 | 668 | 668 | 664 | 667 | 1,800 |
2021/08/23 | 669 | 670 | 664 | 668 | 1,100 |
2021/08/20 | 665 | 665 | 660 | 660 | 1,500 |
2021/08/19 | 661 | 665 | 661 | 665 | 700 |
2021/08/18 | 665 | 665 | 661 | 662 | 500 |
2021/08/17 | 668 | 668 | 661 | 661 | 1,500 |
2021/08/16 | 669 | 672 | 668 | 668 | 1,700 |
2021/08/13 | 670 | 670 | 668 | 669 | 1,000 |
2021/08/12 | 670 | 675 | 670 | 670 | 800 |
2021/08/11 | 668 | 671 | 665 | 671 | 1,500 |
2021/08/10 | 670 | 670 | 666 | 667 | 1,000 |
2021/08/06 | 677 | 677 | 672 | 672 | 1,100 |
2021/08/05 | 680 | 680 | 671 | 671 | 1,800 |
2021/08/04 | 669 | 675 | 669 | 674 | 700 |
2021/08/03 | 669 | 674 | 669 | 669 | 500 |
2021/08/02 | 668 | 674 | 668 | 672 | 2,500 |
2021/07/30 | 668 | 668 | 668 | 668 | 800 |
2021/07/29 | 667 | 674 | 667 | 674 | 1,100 |
2021/07/28 | 676 | 676 | 667 | 667 | 900 |
2021/07/27 | 671 | 675 | 669 | 674 | 800 |
2021/07/26 | 674 | 676 | 670 | 674 | 1,400 |
2021/07/21 | 664 | 674 | 664 | 674 | 2,600 |
2021/07/20 | 672 | 672 | 665 | 665 | 1,200 |
2021/07/19 | 669 | 670 | 667 | 667 | 1,200 |
2021/07/16 | 672 | 672 | 666 | 666 | 1,900 |
2021/07/15 | 666 | 672 | 661 | 669 | 4,600 |
2021/07/14 | 674 | 674 | 666 | 666 | 1,300 |
2021/07/13 | 670 | 672 | 666 | 671 | 3,400 |
2021/07/12 | 689 | 689 | 666 | 676 | 6,200 |
2021/07/09 | 666 | 671 | 664 | 664 | 3,600 |
2021/07/08 | 667 | 671 | 667 | 667 | 1,200 |
2021/07/07 | 669 | 671 | 668 | 668 | 700 |
2021/07/06 | 667 | 670 | 665 | 670 | 1,100 |
2021/07/05 | 667 | 667 | 666 | 667 | 1,000 |
2021/07/02 | 667 | 673 | 667 | 667 | 1,900 |
2021/07/01 | 670 | 670 | 666 | 669 | 1,500 |
2021/06/30 | 671 | 671 | 667 | 667 | 1,600 |
2021/06/29 | 671 | 671 | 668 | 671 | 1,500 |
2021/06/28 | 669 | 669 | 667 | 668 | 1,700 |
2021/06/25 | 674 | 674 | 668 | 672 | 1,300 |
2021/06/24 | 671 | 676 | 669 | 669 | 1,300 |
2021/06/23 | 674 | 677 | 670 | 671 | 2,100 |
2021/06/22 | 671 | 675 | 671 | 673 | 1,500 |
2021/06/21 | 682 | 682 | 672 | 672 | 3,000 |
2021/06/18 | 685 | 685 | 679 | 681 | 2,000 |
2021/06/17 | 683 | 685 | 679 | 685 | 1,200 |
2021/06/16 | 683 | 691 | 681 | 683 | 1,900 |
2021/06/15 | 679 | 687 | 679 | 679 | 800 |
2021/06/14 | 686 | 686 | 679 | 679 | 1,100 |
2021/06/11 | 688 | 688 | 682 | 682 | 2,500 |
2021/06/10 | 677 | 685 | 677 | 682 | 800 |
2021/06/09 | 683 | 687 | 679 | 679 | 3,000 |
2021/06/08 | 680 | 686 | 680 | 685 | 4,300 |
2021/06/07 | 687 | 688 | 680 | 680 | 1,400 |
2021/06/04 | 688 | 688 | 681 | 682 | 1,400 |
2021/06/03 | 687 | 688 | 681 | 688 | 1,300 |
2021/06/02 | 680 | 688 | 680 | 686 | 2,900 |
2021/06/01 | 684 | 689 | 680 | 680 | 1,700 |
2021/05/31 | 681 | 688 | 681 | 684 | 2,300 |
2021/05/28 | 679 | 681 | 673 | 681 | 3,100 |
2021/05/27 | 685 | 685 | 679 | 679 | 1,200 |
2021/05/26 | 689 | 689 | 685 | 685 | 900 |
2021/05/25 | 688 | 688 | 686 | 687 | 1,000 |
2021/05/24 | 687 | 688 | 687 | 688 | 1,000 |
2021/05/21 | 680 | 687 | 677 | 687 | 2,700 |
2021/05/20 | 686 | 686 | 679 | 684 | 800 |
2021/05/19 | 676 | 680 | 676 | 678 | 1,900 |
2021/05/18 | 676 | 676 | 672 | 676 | 2,200 |
2021/05/17 | 670 | 677 | 667 | 676 | 2,400 |
2021/05/14 | 664 | 674 | 661 | 670 | 2,500 |
2021/05/13 | 669 | 674 | 661 | 661 | 2,400 |
2021/05/12 | 675 | 675 | 669 | 669 | 2,200 |
2021/05/11 | 676 | 676 | 676 | 676 | 1,500 |
2021/05/10 | 680 | 681 | 679 | 679 | 1,500 |
2021/05/07 | 670 | 679 | 670 | 674 | 2,300 |
2021/05/06 | 670 | 671 | 670 | 670 | 1,700 |
2021/04/30 | 670 | 673 | 670 | 670 | 2,400 |
2021/04/28 | 680 | 681 | 670 | 670 | 3,600 |
2021/04/27 | 679 | 680 | 679 | 680 | 700 |
2021/04/26 | 672 | 681 | 672 | 679 | 6,700 |
2021/04/23 | 686 | 686 | 686 | 686 | 600 |
2021/04/22 | 686 | 691 | 686 | 686 | 2,000 |
2021/04/21 | 691 | 691 | 686 | 686 | 2,300 |
2021/04/20 | 696 | 696 | 693 | 694 | 1,200 |
2021/04/19 | 697 | 700 | 694 | 696 | 1,300 |
2021/04/16 | 695 | 699 | 695 | 699 | 500 |
2021/04/15 | 691 | 695 | 691 | 695 | 1,000 |
2021/04/14 | 692 | 698 | 692 | 693 | 1,500 |
2021/04/13 | 700 | 700 | 694 | 694 | 1,700 |
2021/04/12 | 699 | 704 | 696 | 697 | 10,800 |
2021/04/09 | 703 | 714 | 703 | 714 | 5,100 |
2021/04/08 | 707 | 707 | 701 | 703 | 2,100 |
2021/04/07 | 706 | 707 | 704 | 707 | 1,400 |
2021/04/06 | 704 | 707 | 701 | 701 | 2,200 |
2021/04/05 | 705 | 707 | 703 | 704 | 1,000 |
2021/04/02 | 704 | 705 | 703 | 703 | 1,200 |
2021/04/01 | 703 | 708 | 703 | 704 | 1,400 |
2021/03/31 | 707 | 708 | 703 | 703 | 2,200 |
2021/03/30 | 707 | 707 | 704 | 707 | 1,800 |
2021/03/29 | 707 | 707 | 702 | 707 | 4,300 |
2021/03/26 | 708 | 709 | 702 | 702 | 2,300 |
2021/03/25 | 708 | 709 | 703 | 707 | 2,000 |
2021/03/24 | 705 | 705 | 702 | 703 | 2,000 |
2021/03/23 | 708 | 709 | 704 | 704 | 2,800 |
2021/03/22 | 706 | 709 | 705 | 708 | 2,400 |
2021/03/19 | 704 | 713 | 704 | 713 | 5,800 |
2021/03/18 | 705 | 708 | 703 | 708 | 3,800 |
2021/03/17 | 703 | 704 | 701 | 704 | 4,600 |
2021/03/16 | 705 | 705 | 701 | 705 | 2,500 |
2021/03/15 | 700 | 705 | 698 | 705 | 5,700 |
2021/03/12 | 701 | 703 | 697 | 700 | 3,000 |
2021/03/11 | 699 | 703 | 699 | 703 | 2,600 |
2021/03/10 | 697 | 702 | 697 | 702 | 2,900 |
2021/03/09 | 701 | 705 | 694 | 702 | 4,400 |
2021/03/08 | 695 | 709 | 693 | 693 | 6,400 |
2021/03/05 | 687 | 690 | 687 | 690 | 2,000 |
2021/03/04 | 690 | 690 | 689 | 690 | 1,200 |
2021/03/03 | 684 | 690 | 684 | 690 | 3,000 |
2021/03/02 | 693 | 697 | 691 | 692 | 3,100 |
2021/03/01 | 698 | 698 | 693 | 693 | 3,700 |
2021/02/26 | 693 | 699 | 690 | 690 | 4,200 |
2021/02/25 | 700 | 700 | 691 | 692 | 35,400 |
2021/02/24 | 711 | 711 | 700 | 700 | 40,100 |
2021/02/22 | 712 | 713 | 711 | 711 | 7,800 |
2021/02/19 | 710 | 715 | 710 | 712 | 10,800 |
2021/02/18 | 715 | 715 | 710 | 710 | 10,600 |
2021/02/17 | 711 | 713 | 710 | 713 | 4,100 |
2021/02/16 | 711 | 716 | 711 | 711 | 16,100 |
2021/02/15 | 714 | 716 | 713 | 716 | 5,400 |
2021/02/12 | 715 | 716 | 714 | 714 | 3,300 |
2021/02/10 | 715 | 717 | 713 | 715 | 2,600 |
2021/02/09 | 716 | 718 | 713 | 715 | 3,000 |
2021/02/08 | 717 | 718 | 713 | 715 | 4,000 |
2021/02/05 | 711 | 713 | 709 | 713 | 6,900 |
2021/02/04 | 709 | 712 | 709 | 711 | 3,000 |
2021/02/03 | 710 | 716 | 710 | 712 | 5,100 |
2021/02/02 | 713 | 713 | 706 | 708 | 3,000 |
2021/02/01 | 720 | 720 | 708 | 710 | 5,500 |
2021/01/29 | 720 | 720 | 711 | 711 | 3,700 |
2021/01/28 | 715 | 722 | 710 | 710 | 23,100 |
2021/01/27 | 719 | 719 | 714 | 715 | 3,100 |
2021/01/26 | 715 | 717 | 714 | 717 | 2,100 |
2021/01/25 | 721 | 721 | 711 | 711 | 3,900 |
2021/01/22 | 721 | 725 | 721 | 721 | 4,700 |
2021/01/21 | 712 | 735 | 711 | 726 | 8,100 |
2021/01/20 | 719 | 719 | 712 | 712 | 3,700 |
2021/01/19 | 715 | 719 | 714 | 714 | 2,500 |
2021/01/18 | 720 | 720 | 716 | 716 | 2,100 |
2021/01/15 | 725 | 726 | 716 | 719 | 16,600 |
2021/01/14 | 720 | 735 | 720 | 730 | 7,300 |
2021/01/13 | 723 | 723 | 717 | 719 | 1,100 |
2021/01/12 | 734 | 734 | 716 | 718 | 7,100 |
2021/01/08 | 712 | 735 | 712 | 735 | 9,800 |
2021/01/07 | 705 | 716 | 703 | 716 | 2,600 |
2021/01/06 | 698 | 703 | 695 | 701 | 4,100 |
2021/01/05 | 701 | 704 | 699 | 703 | 2,000 |
2021/01/04 | 701 | 706 | 699 | 703 | 4,400 |