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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/08/25 | 1,199 | 1,202 | 1,191 | 1,199 | 8,000 |
| 2025/08/22 | 1,198 | 1,200 | 1,193 | 1,198 | 11,800 |
| 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 |