日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/29 992 1,004 990 991 7,500
2026/06/26 1,004 1,005 992 992 2,600
2026/06/25 1,004 1,005 999 1,002 1,200
2026/06/24 998 1,015 993 1,007 23,300
2026/06/23 973 973 971 973 2,000
2026/06/22 975 985 975 975 3,600
2026/06/19 994 994 977 977 7,600
2026/06/18 967 1,005 967 994 12,900
2026/06/17 970 970 961 970 800
2026/06/16 961 975 961 970 10,500
2026/06/15 971 971 960 960 1,700
2026/06/12 962 966 962 966 300
2026/06/11 960 964 960 964 500
2026/06/10 966 966 961 966 400
2026/06/09 959 964 955 964 1,800
2026/06/08 963 963 963 963 1,000
2026/06/05 970 980 963 973 3,700
2026/06/04 945 1,020 941 974 21,200
2026/06/03 962 962 946 954 6,500
2026/06/02 981 981 947 950 4,200
2026/06/01 960 970 956 966 17,900
2026/05/29 944 999 944 956 36,100
2026/05/28 936 939 921 939 3,400
2026/05/27 922 939 913 937 5,200
2026/05/26 918 918 912 916 1,400
2026/05/25 907 922 907 910 3,300
2026/05/22 910 913 904 913 800
2026/05/21 902 910 901 910 2,800
2026/05/20 907 928 897 902 10,000
2026/05/19 910 915 902 912 5,400
2026/05/18 935 935 891 905 14,600
2026/05/15 949 949 932 936 7,000
2026/05/14 945 953 941 950 6,700
2026/05/13 940 947 937 947 5,600
2026/05/12 939 945 939 940 6,100
2026/05/11 950 951 939 947 5,300
2026/05/08 958 960 936 950 10,300
2026/05/07 963 965 955 958 5,000
2026/05/01 966 966 955 963 16,900
2026/04/30 989 989 966 968 20,100
2026/04/28 985 1,008 985 998 10,500
2026/04/27 976 988 976 983 4,600
2026/04/24 984 984 976 976 4,600
2026/04/23 986 986 978 984 3,200
2026/04/22 981 996 976 989 12,000
2026/04/21 976 991 976 981 2,400
2026/04/20 986 993 976 976 8,900
2026/04/17 963 996 958 996 20,800
2026/04/16 966 971 958 968 11,300
2026/04/15 974 974 960 971 11,000
2026/04/14 977 979 958 959 33,400
2026/04/13 1,000 1,021 977 978 92,200
2026/04/10 1,134 1,143 1,071 1,085 40,700
2026/04/09 1,120 1,135 1,089 1,134 8,100
2026/04/08 1,130 1,130 1,097 1,112 4,500
2026/04/07 1,119 1,124 1,096 1,111 5,600
2026/04/06 1,065 1,128 1,065 1,110 10,700
2026/04/03 1,065 1,073 1,060 1,065 6,500
2026/03/27 1,046 1,089 1,045 1,089 13,700
2026/03/26 1,073 1,073 1,050 1,056 12,300
2026/03/25 1,059 1,073 1,050 1,072 11,300
2026/03/24 1,059 1,059 1,048 1,053 4,300
2026/03/23 1,063 1,063 1,047 1,047 11,100
2026/03/19 1,077 1,110 1,060 1,080 9,500
2026/03/18 1,078 1,098 1,078 1,098 14,400
2026/03/17 1,077 1,080 1,077 1,078 800
2026/03/16 1,105 1,105 1,071 1,071 7,700
2026/03/13 1,070 1,095 1,070 1,092 7,000
2026/03/12 1,096 1,096 1,072 1,076 8,900
2026/03/11 1,094 1,118 1,092 1,096 7,300
2026/03/10 1,092 1,095 1,080 1,095 6,600
2026/03/09 1,082 1,093 1,052 1,083 17,400
2026/03/06 1,106 1,124 1,106 1,111 1,400
2026/03/05 1,102 1,135 1,102 1,112 12,500
2026/03/04 1,116 1,122 1,068 1,088 22,100
2026/03/03 1,175 1,175 1,132 1,132 6,800
2026/03/02 1,160 1,170 1,160 1,162 18,300
2026/02/27 1,157 1,177 1,157 1,177 8,600
2026/02/26 1,150 1,177 1,150 1,161 22,600
2026/02/25 1,158 1,166 1,154 1,161 68,500
2026/02/24 1,160 1,161 1,150 1,153 6,000
2026/02/20 1,159 1,164 1,155 1,159 3,500
2026/02/19 1,157 1,170 1,152 1,160 9,300
2026/02/18 1,149 1,160 1,145 1,154 4,600
2026/02/17 1,148 1,149 1,144 1,145 3,200
2026/02/16 1,150 1,150 1,141 1,145 9,900
2026/02/13 1,156 1,163 1,145 1,153 19,400
2026/02/12 1,149 1,185 1,143 1,181 26,500
2026/02/10 1,141 1,154 1,140 1,151 10,700
2026/02/09 1,141 1,145 1,140 1,142 8,800
2026/02/06 1,140 1,141 1,135 1,140 10,500
2026/02/05 1,142 1,143 1,139 1,140 2,300
2026/02/04 1,127 1,140 1,127 1,140 7,700
2026/02/03 1,138 1,138 1,131 1,134 4,900
2026/02/02 1,140 1,143 1,125 1,127 15,100
2026/01/30 1,137 1,146 1,137 1,141 15,900
2026/01/29 1,148 1,150 1,139 1,144 4,600
2026/01/28 1,143 1,146 1,130 1,144 18,500
2026/01/27 1,137 1,143 1,132 1,143 3,000
2026/01/26 1,140 1,142 1,130 1,140 12,200
2026/01/23 1,157 1,157 1,141 1,141 11,800
2026/01/22 1,140 1,158 1,140 1,146 20,300
2026/01/21 1,152 1,154 1,142 1,154 6,600
2026/01/20 1,147 1,155 1,147 1,152 4,200
2026/01/19 1,136 1,148 1,136 1,147 15,100
2026/01/16 1,133 1,140 1,130 1,136 5,300
2026/01/15 1,135 1,142 1,131 1,133 10,300
2026/01/14 1,142 1,152 1,136 1,142 12,400
2026/01/13 1,186 1,186 1,129 1,139 73,400
2026/01/09 1,153 1,172 1,137 1,141 34,000
2026/01/08 1,176 1,176 1,147 1,153 10,900
2026/01/07 1,157 1,172 1,150 1,172 9,800
2026/01/06 1,142 1,155 1,136 1,150 10,800
2026/01/05 1,116 1,145 1,116 1,138 21,900
2025/12/30 1,092 1,110 1,084 1,098 15,100
2025/12/29 1,057 1,100 1,057 1,087 17,900
2025/12/26 1,050 1,068 1,050 1,068 4,500
2025/12/25 1,044 1,050 1,037 1,050 3,900
2025/12/24 1,028 1,040 1,028 1,039 17,900
2025/12/23 1,029 1,030 1,027 1,027 11,000
2025/12/22 1,029 1,031 1,028 1,029 20,800
2025/12/19 1,025 1,031 1,021 1,031 8,500
2025/12/18 1,022 1,040 1,021 1,023 4,500
2025/12/17 1,026 1,026 1,020 1,023 2,300
2025/12/16 1,029 1,030 1,024 1,026 2,400
2025/12/15 1,038 1,038 1,022 1,029 10,800
2025/12/12 1,037 1,040 1,035 1,036 6,500
2025/12/11 1,033 1,035 1,030 1,030 3,600
2025/12/10 1,032 1,033 1,030 1,033 3,300
2025/12/09 1,037 1,037 1,032 1,032 800
2025/12/08 1,032 1,036 1,031 1,035 4,700
2025/12/05 1,047 1,047 1,039 1,039 8,100
2025/12/04 1,044 1,048 1,034 1,042 5,800
2025/12/03 1,043 1,047 1,031 1,044 12,700
2025/12/02 1,064 1,064 1,043 1,043 2,400
2025/12/01 1,065 1,069 1,063 1,064 3,000
2025/11/28 1,060 1,061 1,050 1,061 5,400
2025/11/27 1,066 1,067 1,056 1,065 2,300
2025/11/26 1,048 1,055 1,040 1,055 14,800
2025/11/25 1,041 1,048 1,040 1,042 5,200
2025/11/21 1,033 1,048 1,022 1,048 3,600
2025/11/20 1,026 1,052 1,026 1,043 14,500
2025/11/19 1,037 1,037 1,022 1,026 8,800
2025/11/18 1,059 1,060 1,025 1,037 6,300
2025/11/17 1,068 1,068 1,034 1,057 9,500
2025/11/14 1,070 1,073 1,068 1,068 9,600
2025/11/13 1,073 1,073 1,069 1,070 1,800
2025/11/12 1,067 1,070 1,066 1,069 1,000
2025/11/11 1,066 1,073 1,066 1,073 1,300
2025/11/10 1,065 1,072 1,065 1,066 9,300
2025/11/07 1,064 1,070 1,063 1,065 3,600
2025/11/06 1,073 1,074 1,071 1,074 3,400
2025/11/05 1,079 1,080 1,060 1,066 6,500
2025/11/04 1,089 1,089 1,078 1,078 1,300
2025/10/31 1,087 1,089 1,078 1,089 6,600
2025/10/30 1,082 1,090 1,078 1,090 7,400
2025/10/29 1,096 1,096 1,082 1,082 3,700
2025/10/28 1,096 1,112 1,096 1,096 5,000
2025/10/27 1,092 1,096 1,087 1,096 3,000
2025/10/24 1,087 1,087 1,083 1,086 1,900
2025/10/23 1,092 1,093 1,081 1,086 2,200
2025/10/22 1,078 1,093 1,073 1,093 8,400
2025/10/21 1,083 1,085 1,072 1,074 8,400
2025/10/20 1,081 1,081 1,077 1,080 5,700
2025/10/17 1,077 1,085 1,070 1,070 8,500
2025/10/16 1,090 1,093 1,077 1,077 4,900
2025/10/15 1,072 1,089 1,072 1,078 19,300
2025/10/14 1,177 1,177 1,067 1,070 94,500
2025/10/10 1,188 1,193 1,174 1,180 58,100
2025/10/09 1,184 1,194 1,181 1,186 19,000
2025/10/08 1,178 1,185 1,178 1,185 7,700
2025/10/07 1,180 1,187 1,178 1,185 12,100
2025/10/06 1,174 1,182 1,171 1,180 9,600
2025/10/03 1,169 1,176 1,169 1,174 8,900
2025/10/02 1,171 1,177 1,169 1,177 8,600
2025/10/01 1,181 1,181 1,169 1,172 24,800
2025/09/30 1,173 1,183 1,173 1,183 10,400
2025/09/29 1,174 1,186 1,169 1,177 12,300
2025/09/26 1,171 1,174 1,171 1,174 2,400
2025/09/25 1,171 1,174 1,170 1,171 1,400
2025/09/24 1,172 1,175 1,170 1,172 2,000
2025/09/22 1,175 1,180 1,171 1,175 4,800
2025/09/19 1,172 1,173 1,169 1,172 6,400
2025/09/18 1,169 1,170 1,169 1,170 2,600
2025/09/17 1,170 1,171 1,169 1,169 5,200
2025/09/16 1,170 1,175 1,170 1,171 5,900
2025/09/12 1,177 1,177 1,170 1,170 3,800
2025/09/11 1,171 1,174 1,171 1,171 500
2025/09/10 1,175 1,175 1,171 1,174 2,100
2025/09/09 1,177 1,177 1,173 1,175 6,000
2025/09/08 1,170 1,175 1,169 1,175 4,400
2025/09/05 1,169 1,180 1,169 1,171 4,900
2025/09/04 1,174 1,182 1,170 1,170 7,300
2025/09/03 1,175 1,182 1,172 1,173 5,800
2025/09/02 1,171 1,174 1,170 1,171 7,200
2025/09/01 1,172 1,180 1,170 1,171 5,900
2025/08/29 1,174 1,175 1,171 1,171 5,200
2025/08/28 1,177 1,186 1,172 1,174 5,000
2025/08/27 1,199 1,199 1,193 1,193 37,700
2025/08/26 1,199 1,202 1,198 1,198 5,700

このページの先頭へ