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 |
|---|---|---|---|---|---|
| 2025/08/21 | 1,198 | 1,202 | 1,197 | 1,197 | 3,100 |
| 2025/08/20 | 1,197 | 1,201 | 1,195 | 1,197 | 10,100 |
| 2025/08/19 | 1,200 | 1,204 | 1,200 | 1,202 | 2,500 |
| 2025/08/18 | 1,204 | 1,212 | 1,196 | 1,204 | 10,400 |
| 2025/08/15 | 1,198 | 1,203 | 1,198 | 1,202 | 4,200 |
| 2025/08/14 | 1,198 | 1,201 | 1,197 | 1,198 | 6,900 |
| 2025/08/13 | 1,203 | 1,210 | 1,199 | 1,210 | 15,500 |
| 2025/08/12 | 1,204 | 1,210 | 1,202 | 1,203 | 5,900 |
| 2025/08/08 | 1,205 | 1,210 | 1,203 | 1,203 | 3,100 |
| 2025/08/07 | 1,207 | 1,208 | 1,202 | 1,204 | 5,800 |
| 2025/08/06 | 1,196 | 1,210 | 1,193 | 1,207 | 4,600 |
| 2025/08/05 | 1,197 | 1,200 | 1,193 | 1,195 | 4,200 |
| 2025/08/04 | 1,198 | 1,205 | 1,194 | 1,197 | 17,800 |
| 2025/08/01 | 1,210 | 1,218 | 1,208 | 1,218 | 3,500 |
| 2025/07/31 | 1,218 | 1,219 | 1,206 | 1,214 | 3,300 |
| 2025/07/30 | 1,203 | 1,220 | 1,197 | 1,218 | 10,300 |
| 2025/07/29 | 1,210 | 1,211 | 1,200 | 1,206 | 7,300 |
| 2025/07/28 | 1,182 | 1,214 | 1,182 | 1,210 | 22,400 |
| 2025/07/25 | 1,181 | 1,185 | 1,178 | 1,182 | 4,000 |
| 2025/07/24 | 1,183 | 1,187 | 1,175 | 1,181 | 12,200 |
| 2025/07/23 | 1,180 | 1,185 | 1,176 | 1,183 | 7,100 |
| 2025/07/22 | 1,173 | 1,187 | 1,173 | 1,177 | 12,000 |
| 2025/07/18 | 1,176 | 1,180 | 1,173 | 1,173 | 11,200 |
| 2025/07/17 | 1,188 | 1,190 | 1,175 | 1,177 | 19,900 |
| 2025/07/16 | 1,170 | 1,186 | 1,169 | 1,186 | 32,600 |
| 2025/07/15 | 1,190 | 1,194 | 1,170 | 1,171 | 67,100 |
| 2025/07/14 | 1,166 | 1,203 | 1,130 | 1,201 | 218,400 |
| 2025/07/11 | 1,010 | 1,015 | 1,005 | 1,005 | 10,200 |
| 2025/07/10 | 989 | 1,002 | 982 | 1,002 | 2,200 |
| 2025/07/09 | 985 | 991 | 975 | 991 | 1,700 |
| 2025/07/08 | 960 | 985 | 960 | 985 | 4,600 |
| 2025/07/07 | 956 | 965 | 952 | 955 | 3,400 |
| 2025/07/04 | 951 | 964 | 951 | 959 | 3,400 |
| 2025/07/03 | 940 | 949 | 940 | 944 | 2,400 |
| 2025/07/02 | 946 | 949 | 942 | 942 | 5,300 |
| 2025/07/01 | 959 | 959 | 947 | 947 | 8,200 |
| 2025/06/30 | 963 | 969 | 960 | 960 | 5,000 |
| 2025/06/27 | 981 | 984 | 963 | 963 | 4,500 |
| 2025/06/26 | 983 | 984 | 979 | 981 | 2,300 |
| 2025/06/25 | 980 | 982 | 965 | 982 | 900 |
| 2025/06/24 | 962 | 978 | 962 | 972 | 2,200 |
| 2025/06/23 | 976 | 976 | 960 | 962 | 11,700 |
| 2025/06/20 | 990 | 990 | 984 | 984 | 1,700 |
| 2025/06/19 | 996 | 1,003 | 991 | 991 | 1,900 |
| 2025/06/18 | 997 | 997 | 996 | 997 | 1,100 |
| 2025/06/17 | 1,000 | 1,004 | 996 | 996 | 900 |
| 2025/06/16 | 986 | 1,000 | 986 | 1,000 | 3,900 |
| 2025/06/13 | 1,031 | 1,031 | 968 | 990 | 12,200 |
| 2025/06/12 | 1,028 | 1,034 | 1,028 | 1,034 | 2,900 |
| 2025/06/11 | 1,050 | 1,050 | 1,024 | 1,031 | 5,200 |
| 2025/06/10 | 1,027 | 1,043 | 1,019 | 1,043 | 5,700 |
| 2025/06/09 | 1,019 | 1,020 | 1,009 | 1,020 | 4,600 |
| 2025/06/06 | 985 | 1,019 | 969 | 1,019 | 16,400 |
| 2025/06/05 | 981 | 985 | 979 | 985 | 4,500 |
| 2025/06/04 | 962 | 983 | 962 | 982 | 6,500 |
| 2025/06/03 | 952 | 963 | 952 | 960 | 23,100 |
| 2025/06/02 | 958 | 958 | 950 | 952 | 8,300 |
| 2025/05/30 | 951 | 954 | 949 | 954 | 4,700 |
| 2025/05/29 | 948 | 950 | 946 | 950 | 2,800 |
| 2025/05/28 | 949 | 953 | 944 | 947 | 29,100 |
| 2025/05/27 | 950 | 950 | 943 | 949 | 8,000 |
| 2025/05/26 | 940 | 950 | 937 | 950 | 34,300 |
| 2025/05/23 | 932 | 939 | 932 | 939 | 2,100 |
| 2025/05/22 | 939 | 939 | 931 | 932 | 1,000 |
| 2025/05/21 | 939 | 939 | 929 | 939 | 8,600 |
| 2025/05/20 | 935 | 940 | 930 | 940 | 2,900 |
| 2025/05/19 | 928 | 939 | 920 | 939 | 4,000 |
| 2025/05/16 | 929 | 938 | 918 | 929 | 3,500 |
| 2025/05/15 | 923 | 929 | 916 | 927 | 6,800 |
| 2025/05/14 | 925 | 927 | 922 | 927 | 4,500 |
| 2025/05/13 | 935 | 935 | 926 | 926 | 2,300 |
| 2025/05/12 | 937 | 939 | 925 | 935 | 6,200 |
| 2025/05/09 | 927 | 936 | 925 | 936 | 5,700 |
| 2025/05/08 | 923 | 934 | 923 | 927 | 4,000 |
| 2025/05/07 | 920 | 945 | 905 | 926 | 37,900 |
| 2025/05/02 | 913 | 929 | 910 | 910 | 4,300 |
| 2025/05/01 | 933 | 950 | 907 | 913 | 60,900 |
| 2025/04/30 | 931 | 955 | 908 | 935 | 68,200 |
| 2025/04/28 | 941 | 984 | 915 | 930 | 157,600 |
| 2025/04/25 | 929 | 968 | 910 | 930 | 53,800 |
| 2025/04/24 | 935 | 985 | 914 | 922 | 43,300 |
| 2025/04/23 | 920 | 933 | 905 | 933 | 3,800 |
| 2025/04/22 | 906 | 916 | 906 | 911 | 7,200 |
| 2025/04/21 | 934 | 934 | 902 | 919 | 10,800 |
| 2025/04/18 | 898 | 949 | 898 | 934 | 14,500 |
| 2025/04/17 | 890 | 894 | 883 | 894 | 4,700 |
| 2025/04/16 | 884 | 892 | 869 | 891 | 5,800 |
| 2025/04/15 | 848 | 885 | 848 | 884 | 8,800 |
| 2025/04/14 | 856 | 856 | 832 | 848 | 16,600 |
| 2025/04/11 | 811 | 833 | 811 | 811 | 7,700 |
| 2025/04/10 | 816 | 824 | 800 | 820 | 12,000 |
| 2025/04/09 | 792 | 810 | 785 | 786 | 5,900 |
| 2025/04/08 | 780 | 820 | 780 | 807 | 11,500 |
| 2025/04/07 | 767 | 782 | 741 | 756 | 25,600 |
| 2025/04/04 | 865 | 865 | 811 | 846 | 36,900 |
| 2025/04/03 | 870 | 880 | 860 | 869 | 11,500 |
| 2025/04/02 | 883 | 905 | 870 | 887 | 24,900 |
| 2025/04/01 | 850 | 884 | 850 | 876 | 17,200 |
| 2025/03/31 | 830 | 853 | 805 | 846 | 30,400 |
| 2025/03/28 | 807 | 838 | 807 | 834 | 14,900 |
| 2025/03/27 | 813 | 817 | 805 | 811 | 3,100 |
| 2025/03/26 | 814 | 825 | 803 | 815 | 18,800 |
| 2025/03/25 | 786 | 819 | 785 | 813 | 15,000 |
| 2025/03/24 | 777 | 787 | 777 | 786 | 5,600 |
| 2025/03/21 | 773 | 775 | 769 | 773 | 3,600 |
| 2025/03/19 | 768 | 773 | 766 | 769 | 3,600 |
| 2025/03/18 | 770 | 773 | 766 | 766 | 14,900 |
| 2025/03/17 | 772 | 774 | 763 | 770 | 3,700 |
| 2025/03/14 | 759 | 766 | 759 | 766 | 1,100 |
| 2025/03/13 | 756 | 766 | 755 | 766 | 3,600 |
| 2025/03/12 | 764 | 765 | 760 | 761 | 6,600 |
| 2025/03/11 | 766 | 766 | 742 | 763 | 13,200 |
| 2025/03/10 | 771 | 771 | 769 | 769 | 2,000 |
| 2025/03/07 | 773 | 775 | 771 | 772 | 4,600 |
| 2025/03/06 | 777 | 777 | 775 | 776 | 800 |
| 2025/03/05 | 785 | 785 | 771 | 776 | 1,700 |
| 2025/03/04 | 779 | 785 | 777 | 785 | 2,200 |
| 2025/03/03 | 768 | 788 | 765 | 786 | 12,300 |
| 2025/02/28 | 768 | 768 | 764 | 764 | 12,400 |
| 2025/02/27 | 766 | 773 | 766 | 771 | 4,000 |
| 2025/02/26 | 785 | 785 | 777 | 778 | 25,300 |
| 2025/02/25 | 778 | 789 | 778 | 785 | 7,900 |
| 2025/02/21 | 807 | 807 | 800 | 800 | 4,300 |
| 2025/02/20 | 802 | 803 | 801 | 801 | 5,200 |
| 2025/02/19 | 808 | 808 | 803 | 803 | 6,900 |
| 2025/02/18 | 804 | 812 | 804 | 811 | 8,300 |
| 2025/02/17 | 817 | 818 | 805 | 805 | 17,900 |
| 2025/02/14 | 819 | 820 | 816 | 818 | 18,200 |
| 2025/02/13 | 823 | 823 | 819 | 819 | 15,300 |
| 2025/02/12 | 824 | 825 | 822 | 823 | 7,600 |
| 2025/02/10 | 825 | 826 | 817 | 826 | 11,000 |
| 2025/02/07 | 807 | 827 | 807 | 825 | 15,800 |
| 2025/02/06 | 789 | 809 | 788 | 809 | 19,700 |
| 2025/02/05 | 789 | 795 | 786 | 788 | 5,700 |
| 2025/02/04 | 783 | 793 | 783 | 791 | 15,100 |
| 2025/02/03 | 775 | 784 | 775 | 784 | 8,900 |
| 2025/01/31 | 768 | 777 | 766 | 777 | 13,000 |
| 2025/01/30 | 766 | 769 | 760 | 760 | 51,000 |
| 2025/01/29 | 758 | 766 | 758 | 766 | 8,200 |
| 2025/01/28 | 755 | 760 | 755 | 757 | 13,200 |
| 2025/01/27 | 749 | 770 | 749 | 759 | 40,400 |
| 2025/01/24 | 751 | 751 | 744 | 745 | 8,700 |
| 2025/01/23 | 753 | 755 | 748 | 751 | 10,600 |
| 2025/01/22 | 766 | 766 | 743 | 755 | 24,700 |
| 2025/01/21 | 752 | 765 | 742 | 765 | 89,200 |
| 2025/01/20 | 725 | 739 | 725 | 737 | 12,400 |
| 2025/01/17 | 725 | 728 | 723 | 728 | 6,600 |
| 2025/01/16 | 730 | 730 | 721 | 728 | 11,100 |
| 2025/01/15 | 733 | 734 | 722 | 725 | 7,400 |
| 2025/01/14 | 720 | 733 | 710 | 733 | 28,200 |
| 2025/01/10 | 715 | 729 | 715 | 720 | 14,000 |
| 2025/01/09 | 718 | 721 | 712 | 714 | 9,700 |
| 2025/01/08 | 725 | 727 | 718 | 719 | 5,900 |
| 2025/01/07 | 727 | 730 | 721 | 721 | 5,000 |
| 2025/01/06 | 713 | 730 | 713 | 720 | 12,000 |
| 2024/12/30 | 693 | 710 | 692 | 706 | 19,500 |
| 2024/12/27 | 688 | 688 | 685 | 687 | 6,000 |
| 2024/12/26 | 688 | 688 | 684 | 684 | 4,700 |
| 2024/12/25 | 684 | 685 | 683 | 683 | 3,000 |
| 2024/12/24 | 686 | 688 | 681 | 683 | 9,300 |
| 2024/12/23 | 690 | 690 | 682 | 687 | 8,000 |
| 2024/12/20 | 690 | 690 | 688 | 690 | 1,200 |
| 2024/12/19 | 687 | 695 | 687 | 690 | 11,900 |
| 2024/12/18 | 685 | 690 | 685 | 687 | 8,800 |
| 2024/12/17 | 693 | 693 | 683 | 690 | 6,400 |
| 2024/12/16 | 690 | 693 | 683 | 693 | 6,600 |
| 2024/12/13 | 688 | 690 | 682 | 687 | 3,200 |
| 2024/12/12 | 685 | 688 | 682 | 688 | 6,400 |
| 2024/12/11 | 685 | 687 | 680 | 685 | 1,300 |
| 2024/12/10 | 679 | 685 | 679 | 685 | 2,200 |
| 2024/12/09 | 681 | 681 | 679 | 679 | 2,500 |
| 2024/12/06 | 688 | 688 | 681 | 681 | 1,600 |
| 2024/12/05 | 688 | 688 | 682 | 687 | 3,000 |
| 2024/12/04 | 692 | 693 | 683 | 685 | 4,500 |
| 2024/12/03 | 689 | 689 | 684 | 686 | 6,700 |
| 2024/12/02 | 699 | 699 | 690 | 690 | 4,400 |
| 2024/11/29 | 693 | 697 | 691 | 691 | 2,900 |
| 2024/11/28 | 690 | 698 | 690 | 695 | 5,500 |
| 2024/11/27 | 692 | 693 | 687 | 690 | 3,800 |
| 2024/11/26 | 697 | 697 | 691 | 692 | 5,800 |
| 2024/11/25 | 694 | 694 | 686 | 687 | 6,600 |
| 2024/11/22 | 689 | 690 | 685 | 689 | 5,000 |
| 2024/11/21 | 685 | 690 | 684 | 688 | 5,600 |
| 2024/11/20 | 687 | 687 | 678 | 684 | 2,100 |
| 2024/11/19 | 682 | 687 | 680 | 686 | 2,200 |
| 2024/11/18 | 683 | 687 | 681 | 682 | 1,000 |
| 2024/11/15 | 674 | 692 | 674 | 683 | 13,000 |
| 2024/11/14 | 674 | 682 | 673 | 673 | 1,800 |
| 2024/11/13 | 675 | 676 | 672 | 673 | 9,200 |
| 2024/11/12 | 679 | 682 | 676 | 676 | 2,600 |
| 2024/11/11 | 677 | 681 | 674 | 681 | 3,000 |
| 2024/11/08 | 678 | 682 | 673 | 677 | 4,300 |
| 2024/11/07 | 672 | 675 | 667 | 674 | 11,600 |
| 2024/11/06 | 667 | 672 | 666 | 668 | 4,300 |
| 2024/11/05 | 669 | 669 | 665 | 665 | 2,000 |
| 2024/11/01 | 676 | 679 | 665 | 665 | 6,300 |
| 2024/10/31 | 675 | 686 | 675 | 686 | 4,100 |
| 2024/10/30 | 669 | 684 | 669 | 674 | 23,700 |
| 2024/10/29 | 664 | 676 | 663 | 672 | 3,500 |
| 2024/10/28 | 663 | 676 | 663 | 670 | 5,700 |