エステールホールディングス(7872)の株価時系列情報
エステールホールディングス(7872)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 |
---|---|---|---|---|---|
2024/03/28 | 652 | 657 | 642 | 648 | 42,300 |
2024/03/27 | 697 | 700 | 694 | 699 | 45,400 |
2024/03/26 | 692 | 698 | 691 | 693 | 21,100 |
2024/03/25 | 694 | 697 | 688 | 697 | 30,700 |
2024/03/22 | 688 | 690 | 685 | 690 | 14,200 |
2024/03/21 | 694 | 694 | 680 | 686 | 49,000 |
2024/03/19 | 690 | 690 | 675 | 682 | 25,700 |
2024/03/18 | 678 | 686 | 674 | 680 | 30,300 |
2024/03/15 | 675 | 675 | 670 | 674 | 15,800 |
2024/03/14 | 669 | 675 | 668 | 673 | 17,200 |
2024/03/13 | 669 | 674 | 666 | 667 | 33,500 |
2024/03/12 | 664 | 668 | 661 | 666 | 12,300 |
2024/03/11 | 660 | 665 | 660 | 664 | 24,200 |
2024/03/08 | 665 | 666 | 658 | 660 | 25,800 |
2024/03/07 | 655 | 665 | 654 | 664 | 33,500 |
2024/03/06 | 651 | 653 | 651 | 652 | 38,200 |
2024/03/05 | 649 | 650 | 647 | 650 | 5,300 |
2024/03/04 | 652 | 652 | 649 | 650 | 11,000 |
2024/03/01 | 654 | 654 | 648 | 650 | 20,300 |
2024/02/29 | 650 | 653 | 647 | 647 | 10,200 |
2024/02/28 | 650 | 652 | 650 | 650 | 6,500 |
2024/02/27 | 649 | 651 | 648 | 651 | 7,700 |
2024/02/26 | 648 | 649 | 646 | 646 | 6,700 |
2024/02/22 | 647 | 648 | 645 | 646 | 5,100 |
2024/02/21 | 648 | 648 | 646 | 646 | 3,900 |
2024/02/20 | 658 | 658 | 646 | 648 | 8,100 |
2024/02/19 | 646 | 650 | 646 | 648 | 4,100 |
2024/02/16 | 643 | 649 | 643 | 649 | 4,400 |
2024/02/15 | 646 | 651 | 642 | 642 | 7,700 |
2024/02/14 | 652 | 660 | 646 | 646 | 17,200 |
2024/02/13 | 657 | 657 | 648 | 652 | 10,200 |
2024/02/09 | 644 | 652 | 642 | 642 | 32,000 |
2024/02/08 | 664 | 664 | 657 | 662 | 8,800 |
2024/02/07 | 665 | 665 | 650 | 655 | 13,800 |
2024/02/06 | 660 | 663 | 655 | 655 | 9,700 |
2024/02/05 | 650 | 659 | 648 | 655 | 19,500 |
2024/02/02 | 645 | 647 | 642 | 647 | 10,700 |
2024/02/01 | 647 | 647 | 641 | 642 | 7,000 |
2024/01/31 | 640 | 645 | 638 | 641 | 7,000 |
2024/01/30 | 646 | 646 | 637 | 637 | 51,800 |
2024/01/29 | 640 | 642 | 638 | 642 | 2,600 |
2024/01/26 | 639 | 640 | 637 | 638 | 6,200 |
2024/01/25 | 638 | 642 | 638 | 639 | 5,700 |
2024/01/24 | 639 | 641 | 638 | 638 | 7,000 |
2024/01/23 | 643 | 643 | 639 | 639 | 7,000 |
2024/01/22 | 640 | 642 | 634 | 637 | 20,100 |
2024/01/19 | 642 | 642 | 638 | 640 | 9,500 |
2024/01/18 | 637 | 640 | 636 | 637 | 6,200 |
2024/01/17 | 638 | 639 | 637 | 637 | 7,000 |
2024/01/16 | 637 | 640 | 637 | 637 | 3,400 |
2024/01/15 | 638 | 642 | 638 | 638 | 6,200 |
2024/01/12 | 636 | 637 | 635 | 635 | 9,600 |
2024/01/11 | 641 | 643 | 636 | 636 | 7,800 |
2024/01/10 | 638 | 643 | 638 | 643 | 11,500 |
2024/01/09 | 638 | 641 | 637 | 641 | 8,900 |
2024/01/05 | 642 | 642 | 636 | 637 | 8,800 |
2024/01/04 | 630 | 642 | 628 | 635 | 28,600 |
2023/12/29 | 627 | 630 | 627 | 630 | 9,200 |
2023/12/28 | 630 | 630 | 627 | 627 | 5,500 |
2023/12/27 | 626 | 630 | 626 | 630 | 8,200 |
2023/12/26 | 629 | 629 | 625 | 628 | 6,100 |
2023/12/25 | 627 | 628 | 626 | 628 | 4,800 |
2023/12/22 | 627 | 629 | 626 | 627 | 4,500 |
2023/12/21 | 626 | 630 | 626 | 627 | 4,900 |
2023/12/20 | 630 | 630 | 626 | 628 | 6,300 |
2023/12/19 | 629 | 630 | 628 | 630 | 3,200 |
2023/12/18 | 629 | 630 | 628 | 629 | 3,200 |
2023/12/15 | 627 | 629 | 627 | 629 | 2,500 |
2023/12/14 | 627 | 629 | 625 | 627 | 6,000 |
2023/12/13 | 628 | 630 | 628 | 628 | 4,500 |
2023/12/12 | 629 | 629 | 627 | 627 | 3,800 |
2023/12/11 | 626 | 629 | 625 | 628 | 6,200 |
2023/12/08 | 627 | 628 | 626 | 626 | 2,900 |
2023/12/07 | 630 | 630 | 627 | 627 | 3,600 |
2023/12/06 | 627 | 630 | 627 | 630 | 2,600 |
2023/12/05 | 627 | 629 | 627 | 627 | 1,300 |
2023/12/04 | 630 | 630 | 626 | 627 | 5,300 |
2023/12/01 | 626 | 632 | 626 | 627 | 5,500 |
2023/11/30 | 628 | 630 | 625 | 629 | 3,600 |
2023/11/29 | 629 | 629 | 628 | 629 | 1,900 |
2023/11/28 | 630 | 630 | 626 | 627 | 4,400 |
2023/11/27 | 627 | 629 | 627 | 629 | 2,200 |
2023/11/24 | 625 | 629 | 625 | 627 | 4,900 |
2023/11/22 | 624 | 628 | 624 | 625 | 2,400 |
2023/11/21 | 630 | 630 | 627 | 627 | 1,800 |
2023/11/20 | 630 | 630 | 626 | 626 | 3,900 |
2023/11/17 | 626 | 628 | 625 | 628 | 4,700 |
2023/11/16 | 625 | 627 | 623 | 624 | 3,300 |
2023/11/15 | 626 | 626 | 609 | 621 | 16,200 |
2023/11/14 | 628 | 630 | 626 | 626 | 4,500 |
2023/11/13 | 630 | 630 | 624 | 624 | 3,800 |
2023/11/10 | 627 | 630 | 622 | 629 | 6,000 |
2023/11/09 | 622 | 627 | 622 | 623 | 1,700 |
2023/11/08 | 627 | 627 | 621 | 622 | 5,700 |
2023/11/07 | 630 | 630 | 627 | 627 | 4,700 |
2023/11/06 | 628 | 630 | 626 | 630 | 4,700 |
2023/11/02 | 625 | 628 | 620 | 628 | 4,600 |
2023/11/01 | 620 | 623 | 618 | 623 | 5,000 |
2023/10/31 | 613 | 621 | 611 | 615 | 9,800 |
2023/10/30 | 621 | 624 | 600 | 600 | 54,100 |
2023/10/27 | 624 | 624 | 622 | 624 | 6,100 |
2023/10/26 | 620 | 625 | 620 | 624 | 1,600 |
2023/10/25 | 620 | 621 | 620 | 620 | 2,200 |
2023/10/24 | 623 | 623 | 619 | 619 | 13,000 |
2023/10/23 | 628 | 628 | 621 | 621 | 5,000 |
2023/10/20 | 624 | 625 | 623 | 625 | 1,400 |
2023/10/19 | 622 | 627 | 620 | 624 | 6,000 |
2023/10/18 | 623 | 623 | 619 | 622 | 3,300 |
2023/10/17 | 623 | 624 | 619 | 621 | 4,000 |
2023/10/16 | 623 | 624 | 619 | 623 | 8,400 |
2023/10/13 | 623 | 625 | 622 | 623 | 5,000 |
2023/10/12 | 622 | 625 | 621 | 622 | 4,600 |
2023/10/11 | 624 | 624 | 621 | 621 | 4,000 |
2023/10/10 | 620 | 625 | 620 | 623 | 7,700 |
2023/10/06 | 617 | 622 | 617 | 620 | 6,000 |
2023/10/05 | 619 | 625 | 617 | 620 | 6,400 |
2023/10/04 | 623 | 623 | 616 | 617 | 9,900 |
2023/10/03 | 628 | 628 | 624 | 624 | 4,400 |
2023/10/02 | 629 | 633 | 626 | 628 | 6,100 |
2023/09/29 | 634 | 634 | 625 | 626 | 8,800 |
2023/09/28 | 642 | 644 | 621 | 634 | 39,200 |
2023/09/27 | 644 | 646 | 640 | 641 | 18,500 |
2023/09/26 | 640 | 642 | 639 | 642 | 15,200 |
2023/09/25 | 643 | 643 | 641 | 642 | 8,700 |
2023/09/22 | 640 | 643 | 640 | 641 | 4,700 |
2023/09/21 | 643 | 645 | 640 | 640 | 8,600 |
2023/09/20 | 647 | 647 | 642 | 642 | 13,200 |
2023/09/19 | 641 | 645 | 641 | 645 | 79,500 |
2023/09/15 | 641 | 644 | 641 | 642 | 8,300 |
2023/09/14 | 644 | 644 | 640 | 641 | 37,000 |
2023/09/13 | 639 | 641 | 637 | 640 | 5,800 |
2023/09/12 | 639 | 640 | 634 | 637 | 5,900 |
2023/09/11 | 637 | 639 | 635 | 639 | 8,300 |
2023/09/08 | 636 | 637 | 635 | 635 | 5,800 |
2023/09/07 | 640 | 640 | 635 | 637 | 12,800 |
2023/09/06 | 640 | 640 | 637 | 640 | 5,900 |
2023/09/05 | 640 | 640 | 637 | 639 | 4,700 |
2023/09/04 | 638 | 640 | 637 | 640 | 12,300 |
2023/09/01 | 635 | 638 | 635 | 637 | 4,500 |
2023/08/31 | 636 | 638 | 635 | 635 | 5,700 |
2023/08/30 | 633 | 636 | 632 | 634 | 5,400 |
2023/08/29 | 630 | 632 | 627 | 632 | 3,300 |
2023/08/28 | 628 | 631 | 625 | 630 | 4,200 |
2023/08/25 | 626 | 628 | 625 | 625 | 5,100 |
2023/08/24 | 627 | 629 | 626 | 626 | 4,300 |
2023/08/23 | 627 | 627 | 624 | 624 | 4,200 |
2023/08/22 | 625 | 627 | 623 | 625 | 2,600 |
2023/08/21 | 625 | 626 | 623 | 623 | 5,300 |
2023/08/18 | 623 | 625 | 621 | 622 | 3,500 |
2023/08/17 | 625 | 625 | 621 | 621 | 4,200 |
2023/08/16 | 624 | 625 | 622 | 622 | 3,200 |
2023/08/15 | 625 | 629 | 622 | 627 | 4,300 |
2023/08/14 | 620 | 627 | 620 | 621 | 9,200 |
2023/08/10 | 619 | 621 | 618 | 620 | 6,800 |
2023/08/09 | 620 | 621 | 619 | 619 | 5,900 |
2023/08/08 | 621 | 623 | 619 | 619 | 6,500 |
2023/08/07 | 624 | 624 | 620 | 621 | 6,300 |
2023/08/04 | 618 | 624 | 618 | 623 | 3,600 |
2023/08/03 | 622 | 622 | 618 | 618 | 7,900 |
2023/08/02 | 626 | 626 | 622 | 622 | 4,900 |
2023/08/01 | 623 | 626 | 623 | 624 | 5,700 |
2023/07/31 | 626 | 626 | 622 | 623 | 3,900 |
2023/07/28 | 623 | 627 | 621 | 621 | 32,100 |
2023/07/27 | 621 | 628 | 621 | 623 | 4,300 |
2023/07/26 | 621 | 621 | 619 | 621 | 1,700 |
2023/07/25 | 623 | 624 | 620 | 621 | 15,200 |
2023/07/24 | 619 | 623 | 617 | 623 | 16,000 |
2023/07/21 | 619 | 619 | 616 | 617 | 10,300 |
2023/07/20 | 622 | 622 | 618 | 619 | 5,400 |
2023/07/19 | 616 | 621 | 614 | 620 | 10,600 |
2023/07/18 | 616 | 617 | 613 | 613 | 12,700 |
2023/07/14 | 625 | 625 | 615 | 615 | 18,800 |
2023/07/13 | 624 | 624 | 622 | 624 | 7,800 |
2023/07/12 | 628 | 628 | 624 | 624 | 7,200 |
2023/07/11 | 626 | 629 | 625 | 625 | 6,500 |
2023/07/10 | 627 | 629 | 626 | 626 | 11,300 |
2023/07/07 | 628 | 629 | 626 | 627 | 5,200 |
2023/07/06 | 629 | 631 | 627 | 627 | 9,800 |
2023/07/05 | 628 | 630 | 627 | 628 | 3,700 |
2023/07/04 | 630 | 630 | 625 | 627 | 7,700 |
2023/07/03 | 630 | 630 | 627 | 628 | 4,400 |
2023/06/30 | 631 | 631 | 623 | 625 | 6,500 |
2023/06/29 | 630 | 631 | 624 | 629 | 7,500 |
2023/06/28 | 625 | 630 | 623 | 630 | 7,800 |
2023/06/27 | 623 | 625 | 622 | 625 | 6,400 |
2023/06/26 | 623 | 624 | 620 | 621 | 3,600 |
2023/06/23 | 623 | 624 | 617 | 619 | 9,300 |
2023/06/22 | 620 | 621 | 619 | 619 | 4,800 |
2023/06/21 | 620 | 622 | 617 | 619 | 4,800 |
2023/06/20 | 615 | 621 | 613 | 616 | 4,900 |
2023/06/19 | 615 | 618 | 615 | 618 | 2,700 |
2023/06/16 | 613 | 617 | 611 | 615 | 7,300 |
2023/06/15 | 618 | 620 | 614 | 614 | 7,100 |
2023/06/14 | 616 | 616 | 613 | 616 | 8,100 |
2023/06/13 | 612 | 615 | 611 | 614 | 8,500 |
2023/06/12 | 609 | 611 | 609 | 611 | 3,000 |
2023/06/09 | 611 | 611 | 608 | 609 | 7,300 |
2023/06/08 | 610 | 612 | 608 | 608 | 4,200 |
2023/06/07 | 612 | 612 | 607 | 610 | 7,800 |
2023/06/06 | 611 | 612 | 609 | 612 | 3,500 |