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 |
|---|---|---|---|---|---|
| 2024/07/26 | 778 | 807 | 770 | 807 | 30,600 |
| 2024/07/25 | 780 | 780 | 762 | 773 | 17,700 |
| 2024/07/24 | 808 | 808 | 782 | 792 | 10,700 |
| 2024/07/23 | 782 | 808 | 782 | 806 | 22,300 |
| 2024/07/22 | 760 | 782 | 760 | 781 | 25,200 |
| 2024/07/19 | 754 | 758 | 751 | 758 | 6,700 |
| 2024/07/18 | 752 | 762 | 747 | 754 | 18,800 |
| 2024/07/17 | 753 | 758 | 751 | 753 | 11,700 |
| 2024/07/16 | 755 | 759 | 746 | 753 | 11,400 |
| 2024/07/12 | 750 | 759 | 743 | 754 | 10,900 |
| 2024/07/11 | 752 | 759 | 748 | 753 | 14,900 |
| 2024/07/10 | 755 | 763 | 749 | 752 | 11,500 |
| 2024/07/09 | 756 | 768 | 748 | 753 | 94,000 |
| 2024/07/08 | 748 | 779 | 744 | 775 | 81,300 |
| 2024/07/05 | 736 | 738 | 730 | 735 | 9,000 |
| 2024/07/04 | 739 | 744 | 729 | 730 | 14,900 |
| 2024/07/03 | 737 | 740 | 730 | 738 | 9,900 |
| 2024/07/02 | 732 | 736 | 728 | 733 | 8,000 |
| 2024/07/01 | 735 | 735 | 725 | 729 | 6,800 |
| 2024/06/28 | 729 | 730 | 723 | 725 | 3,000 |
| 2024/06/27 | 726 | 730 | 724 | 726 | 4,500 |
| 2024/06/26 | 729 | 729 | 721 | 722 | 5,000 |
| 2024/06/25 | 723 | 729 | 720 | 725 | 6,900 |
| 2024/06/24 | 730 | 730 | 723 | 723 | 9,900 |
| 2024/06/21 | 726 | 726 | 718 | 722 | 5,400 |
| 2024/06/20 | 726 | 726 | 710 | 723 | 3,200 |
| 2024/06/19 | 710 | 729 | 710 | 727 | 6,900 |
| 2024/06/18 | 708 | 713 | 705 | 709 | 3,700 |
| 2024/06/17 | 709 | 713 | 706 | 707 | 7,000 |
| 2024/06/14 | 704 | 711 | 702 | 708 | 10,000 |
| 2024/06/13 | 710 | 710 | 702 | 704 | 2,900 |
| 2024/06/12 | 710 | 710 | 702 | 710 | 2,100 |
| 2024/06/11 | 703 | 713 | 703 | 711 | 1,000 |
| 2024/06/10 | 701 | 715 | 695 | 711 | 6,400 |
| 2024/06/07 | 700 | 707 | 700 | 701 | 3,200 |
| 2024/06/06 | 707 | 708 | 703 | 703 | 3,500 |
| 2024/06/05 | 714 | 715 | 700 | 702 | 6,800 |
| 2024/06/04 | 721 | 721 | 714 | 714 | 2,100 |
| 2024/06/03 | 714 | 717 | 709 | 717 | 5,500 |
| 2024/05/31 | 687 | 715 | 687 | 715 | 15,000 |
| 2024/05/30 | 700 | 700 | 683 | 695 | 25,200 |
| 2024/05/29 | 701 | 712 | 700 | 700 | 24,500 |
| 2024/05/28 | 710 | 711 | 703 | 706 | 9,600 |
| 2024/05/27 | 703 | 713 | 700 | 712 | 9,600 |
| 2024/05/24 | 704 | 707 | 703 | 704 | 8,700 |
| 2024/05/23 | 716 | 716 | 705 | 705 | 9,600 |
| 2024/05/22 | 723 | 727 | 713 | 718 | 11,900 |
| 2024/05/21 | 741 | 743 | 723 | 724 | 7,100 |
| 2024/05/20 | 736 | 744 | 734 | 741 | 6,700 |
| 2024/05/17 | 726 | 735 | 723 | 733 | 5,900 |
| 2024/05/16 | 736 | 755 | 721 | 721 | 27,900 |
| 2024/05/15 | 758 | 761 | 734 | 735 | 14,100 |
| 2024/05/14 | 770 | 782 | 751 | 752 | 18,900 |
| 2024/05/13 | 765 | 783 | 755 | 764 | 47,600 |
| 2024/05/10 | 750 | 758 | 750 | 752 | 7,300 |
| 2024/05/09 | 749 | 757 | 743 | 750 | 12,600 |
| 2024/05/08 | 767 | 767 | 736 | 748 | 18,600 |
| 2024/05/07 | 751 | 764 | 751 | 764 | 15,100 |
| 2024/05/02 | 743 | 749 | 741 | 747 | 7,800 |
| 2024/05/01 | 748 | 748 | 741 | 747 | 5,000 |
| 2024/04/30 | 730 | 749 | 730 | 749 | 11,500 |
| 2024/04/26 | 730 | 742 | 725 | 730 | 38,700 |
| 2024/04/25 | 749 | 749 | 735 | 735 | 11,600 |
| 2024/04/24 | 753 | 755 | 745 | 755 | 7,700 |
| 2024/04/23 | 752 | 758 | 747 | 753 | 7,800 |
| 2024/04/22 | 749 | 760 | 748 | 754 | 9,700 |
| 2024/04/19 | 748 | 753 | 720 | 748 | 34,400 |
| 2024/04/18 | 747 | 764 | 742 | 755 | 18,800 |
| 2024/04/17 | 759 | 759 | 731 | 741 | 25,000 |
| 2024/04/16 | 766 | 766 | 737 | 744 | 39,000 |
| 2024/04/15 | 770 | 774 | 755 | 772 | 31,200 |
| 2024/04/12 | 743 | 770 | 732 | 770 | 41,700 |
| 2024/04/11 | 733 | 740 | 722 | 740 | 37,800 |
| 2024/04/10 | 723 | 742 | 721 | 733 | 53,900 |
| 2024/04/09 | 720 | 725 | 708 | 719 | 142,700 |
| 2024/04/08 | 692 | 696 | 686 | 696 | 32,400 |
| 2024/04/05 | 682 | 692 | 682 | 690 | 14,700 |
| 2024/04/04 | 689 | 693 | 682 | 692 | 14,800 |
| 2024/04/03 | 685 | 691 | 681 | 685 | 10,800 |
| 2024/04/02 | 699 | 699 | 688 | 692 | 17,800 |
| 2024/04/01 | 707 | 715 | 683 | 693 | 39,000 |
| 2024/03/29 | 688 | 710 | 686 | 703 | 39,900 |
| 2024/03/28 | 664 | 682 | 661 | 675 | 25,300 |
| 2024/03/27 | 663 | 666 | 659 | 664 | 16,600 |
| 2024/03/26 | 660 | 664 | 659 | 659 | 9,800 |
| 2024/03/25 | 666 | 670 | 658 | 663 | 13,600 |
| 2024/03/22 | 665 | 665 | 658 | 665 | 13,700 |
| 2024/03/21 | 664 | 669 | 661 | 665 | 32,400 |
| 2024/03/19 | 650 | 657 | 649 | 657 | 22,400 |
| 2024/03/18 | 643 | 648 | 643 | 648 | 7,300 |
| 2024/03/15 | 641 | 646 | 641 | 645 | 2,700 |
| 2024/03/14 | 645 | 646 | 642 | 643 | 1,900 |
| 2024/03/13 | 650 | 650 | 641 | 645 | 5,100 |
| 2024/03/12 | 637 | 645 | 635 | 641 | 6,100 |
| 2024/03/11 | 650 | 650 | 633 | 637 | 11,400 |
| 2024/03/08 | 644 | 650 | 644 | 648 | 7,000 |
| 2024/03/07 | 649 | 653 | 645 | 646 | 10,500 |
| 2024/03/06 | 644 | 648 | 643 | 644 | 8,000 |
| 2024/03/05 | 644 | 647 | 640 | 645 | 17,300 |
| 2024/03/04 | 646 | 649 | 644 | 644 | 10,300 |
| 2024/03/01 | 642 | 648 | 641 | 643 | 8,400 |
| 2024/02/29 | 649 | 650 | 639 | 642 | 13,200 |
| 2024/02/28 | 647 | 655 | 647 | 648 | 9,600 |
| 2024/02/27 | 656 | 662 | 645 | 656 | 67,100 |
| 2024/02/26 | 654 | 657 | 649 | 653 | 26,700 |
| 2024/02/22 | 649 | 657 | 649 | 652 | 13,600 |
| 2024/02/21 | 656 | 658 | 646 | 649 | 15,600 |
| 2024/02/20 | 654 | 657 | 652 | 656 | 9,300 |
| 2024/02/19 | 651 | 653 | 648 | 651 | 7,900 |
| 2024/02/16 | 648 | 650 | 642 | 647 | 5,300 |
| 2024/02/15 | 658 | 659 | 636 | 642 | 53,200 |
| 2024/02/14 | 663 | 663 | 656 | 658 | 12,600 |
| 2024/02/13 | 653 | 666 | 653 | 663 | 56,100 |
| 2024/02/09 | 643 | 644 | 641 | 643 | 4,700 |
| 2024/02/08 | 645 | 645 | 641 | 643 | 4,700 |
| 2024/02/07 | 644 | 645 | 640 | 645 | 3,800 |
| 2024/02/06 | 642 | 645 | 642 | 644 | 3,200 |
| 2024/02/05 | 641 | 643 | 640 | 642 | 5,600 |
| 2024/02/02 | 640 | 645 | 639 | 643 | 2,500 |
| 2024/02/01 | 644 | 644 | 638 | 640 | 15,300 |
| 2024/01/31 | 649 | 649 | 641 | 645 | 11,100 |
| 2024/01/30 | 650 | 657 | 648 | 648 | 34,700 |
| 2024/01/29 | 645 | 648 | 643 | 648 | 4,600 |
| 2024/01/26 | 643 | 645 | 642 | 642 | 4,800 |
| 2024/01/25 | 640 | 645 | 639 | 643 | 5,800 |
| 2024/01/24 | 648 | 648 | 637 | 645 | 13,000 |
| 2024/01/23 | 645 | 652 | 643 | 645 | 11,800 |
| 2024/01/22 | 640 | 646 | 640 | 642 | 6,400 |
| 2024/01/19 | 645 | 649 | 640 | 640 | 22,400 |
| 2024/01/18 | 648 | 650 | 644 | 645 | 4,900 |
| 2024/01/17 | 654 | 657 | 647 | 647 | 7,500 |
| 2024/01/16 | 661 | 661 | 647 | 653 | 14,100 |
| 2024/01/15 | 659 | 660 | 655 | 659 | 24,900 |
| 2024/01/12 | 651 | 651 | 638 | 645 | 19,400 |
| 2024/01/11 | 680 | 680 | 624 | 648 | 137,000 |
| 2024/01/10 | 677 | 690 | 677 | 686 | 22,200 |
| 2024/01/09 | 664 | 679 | 664 | 675 | 11,100 |
| 2024/01/05 | 663 | 668 | 660 | 661 | 4,600 |
| 2024/01/04 | 673 | 673 | 664 | 664 | 10,500 |
| 2023/12/29 | 669 | 669 | 663 | 663 | 2,700 |
| 2023/12/28 | 670 | 672 | 667 | 668 | 2,600 |
| 2023/12/27 | 665 | 671 | 665 | 670 | 7,100 |
| 2023/12/26 | 665 | 668 | 659 | 662 | 6,900 |
| 2023/12/25 | 656 | 670 | 656 | 664 | 14,800 |
| 2023/12/22 | 633 | 655 | 630 | 650 | 22,100 |
| 2023/12/21 | 641 | 641 | 631 | 633 | 4,600 |
| 2023/12/20 | 639 | 642 | 637 | 637 | 2,300 |
| 2023/12/19 | 642 | 642 | 637 | 638 | 6,200 |
| 2023/12/18 | 633 | 642 | 633 | 642 | 5,200 |
| 2023/12/15 | 637 | 639 | 635 | 639 | 900 |
| 2023/12/14 | 636 | 640 | 635 | 637 | 2,300 |
| 2023/12/13 | 635 | 638 | 633 | 634 | 2,300 |
| 2023/12/12 | 633 | 640 | 633 | 640 | 2,500 |
| 2023/12/11 | 636 | 637 | 630 | 631 | 3,300 |
| 2023/12/08 | 636 | 637 | 634 | 635 | 6,700 |
| 2023/12/07 | 637 | 643 | 635 | 637 | 1,500 |
| 2023/12/06 | 638 | 642 | 638 | 642 | 1,300 |
| 2023/12/05 | 643 | 643 | 637 | 637 | 3,100 |
| 2023/12/04 | 645 | 648 | 641 | 644 | 1,800 |
| 2023/12/01 | 640 | 645 | 639 | 642 | 1,900 |
| 2023/11/30 | 641 | 643 | 640 | 641 | 1,900 |
| 2023/11/29 | 635 | 640 | 635 | 640 | 4,900 |
| 2023/11/28 | 636 | 637 | 634 | 637 | 1,300 |
| 2023/11/27 | 638 | 642 | 636 | 636 | 4,600 |
| 2023/11/24 | 627 | 637 | 627 | 636 | 2,500 |
| 2023/11/22 | 626 | 634 | 626 | 630 | 2,600 |
| 2023/11/21 | 629 | 630 | 627 | 627 | 1,500 |
| 2023/11/20 | 630 | 630 | 626 | 626 | 2,300 |
| 2023/11/17 | 629 | 632 | 627 | 632 | 1,900 |
| 2023/11/16 | 628 | 633 | 628 | 629 | 700 |
| 2023/11/15 | 627 | 632 | 624 | 632 | 3,000 |
| 2023/11/14 | 626 | 627 | 626 | 627 | 1,000 |
| 2023/11/13 | 625 | 628 | 623 | 626 | 1,200 |
| 2023/11/10 | 623 | 627 | 623 | 623 | 3,100 |
| 2023/11/09 | 623 | 624 | 621 | 624 | 1,200 |
| 2023/11/08 | 627 | 627 | 620 | 620 | 2,900 |
| 2023/11/07 | 625 | 627 | 623 | 627 | 1,900 |
| 2023/11/06 | 628 | 628 | 624 | 627 | 4,700 |
| 2023/11/02 | 622 | 624 | 617 | 623 | 6,700 |
| 2023/11/01 | 619 | 624 | 617 | 622 | 7,500 |
| 2023/10/31 | 621 | 627 | 615 | 619 | 15,800 |
| 2023/10/30 | 634 | 646 | 624 | 624 | 52,600 |
| 2023/10/27 | 628 | 640 | 626 | 636 | 4,200 |
| 2023/10/26 | 627 | 631 | 619 | 628 | 6,400 |
| 2023/10/25 | 627 | 632 | 620 | 625 | 5,000 |
| 2023/10/24 | 620 | 625 | 611 | 622 | 19,900 |
| 2023/10/23 | 630 | 635 | 616 | 620 | 7,800 |
| 2023/10/20 | 628 | 631 | 622 | 630 | 4,200 |
| 2023/10/19 | 624 | 629 | 624 | 627 | 4,300 |
| 2023/10/18 | 625 | 636 | 619 | 626 | 14,300 |
| 2023/10/17 | 617 | 625 | 617 | 621 | 7,300 |
| 2023/10/16 | 640 | 640 | 611 | 617 | 18,900 |
| 2023/10/13 | 643 | 653 | 640 | 645 | 4,600 |
| 2023/10/12 | 641 | 655 | 635 | 647 | 4,800 |
| 2023/10/11 | 643 | 660 | 625 | 640 | 44,600 |
| 2023/10/10 | 672 | 673 | 651 | 655 | 29,400 |
| 2023/10/06 | 668 | 672 | 654 | 672 | 14,000 |
| 2023/10/05 | 648 | 661 | 644 | 658 | 11,300 |
| 2023/10/04 | 652 | 654 | 643 | 648 | 6,900 |
| 2023/10/03 | 682 | 682 | 655 | 662 | 11,300 |