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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 691 | 695 | 671 | 683 | 13,600 |
2023/09/29 | 718 | 718 | 691 | 691 | 12,100 |
2023/09/28 | 702 | 715 | 700 | 714 | 12,300 |
2023/09/27 | 690 | 707 | 690 | 705 | 17,000 |
2023/09/26 | 678 | 696 | 678 | 690 | 14,400 |
2023/09/25 | 661 | 675 | 658 | 675 | 20,000 |
2023/09/22 | 677 | 689 | 659 | 661 | 21,900 |
2023/09/21 | 668 | 689 | 668 | 687 | 44,700 |
2023/09/20 | 652 | 671 | 652 | 668 | 25,600 |
2023/09/19 | 639 | 652 | 638 | 649 | 19,200 |
2023/09/15 | 638 | 639 | 637 | 639 | 3,800 |
2023/09/14 | 635 | 637 | 633 | 636 | 2,800 |
2023/09/13 | 637 | 637 | 632 | 633 | 3,100 |
2023/09/12 | 633 | 638 | 633 | 637 | 1,900 |
2023/09/11 | 638 | 638 | 633 | 633 | 2,500 |
2023/09/08 | 628 | 636 | 628 | 634 | 7,100 |
2023/09/07 | 635 | 635 | 631 | 633 | 2,500 |
2023/09/06 | 635 | 637 | 634 | 635 | 3,200 |
2023/09/05 | 634 | 635 | 634 | 635 | 1,600 |
2023/09/04 | 631 | 635 | 631 | 635 | 3,200 |
2023/09/01 | 627 | 631 | 626 | 631 | 5,800 |
2023/08/31 | 625 | 629 | 625 | 627 | 2,000 |
2023/08/30 | 629 | 629 | 623 | 624 | 8,400 |
2023/08/29 | 630 | 637 | 630 | 630 | 40,700 |
2023/08/28 | 630 | 633 | 626 | 628 | 4,500 |
2023/08/25 | 628 | 630 | 625 | 627 | 10,600 |
2023/08/24 | 634 | 634 | 630 | 630 | 3,500 |
2023/08/23 | 633 | 638 | 632 | 634 | 3,000 |
2023/08/22 | 633 | 635 | 629 | 635 | 2,600 |
2023/08/21 | 636 | 636 | 629 | 632 | 5,800 |
2023/08/18 | 635 | 638 | 635 | 636 | 1,000 |
2023/08/17 | 632 | 634 | 630 | 634 | 1,200 |
2023/08/16 | 633 | 633 | 631 | 631 | 1,700 |
2023/08/15 | 640 | 640 | 634 | 634 | 3,100 |
2023/08/14 | 636 | 637 | 628 | 635 | 18,400 |
2023/08/10 | 641 | 641 | 635 | 637 | 10,000 |
2023/08/09 | 645 | 646 | 643 | 644 | 2,700 |
2023/08/08 | 643 | 645 | 641 | 645 | 2,200 |
2023/08/07 | 642 | 644 | 638 | 643 | 2,100 |
2023/08/04 | 636 | 642 | 635 | 641 | 4,100 |
2023/08/03 | 643 | 643 | 637 | 637 | 8,000 |
2023/08/02 | 650 | 652 | 645 | 649 | 6,400 |
2023/08/01 | 653 | 653 | 649 | 650 | 4,300 |
2023/07/31 | 659 | 659 | 651 | 655 | 5,400 |
2023/07/28 | 647 | 659 | 642 | 651 | 36,700 |
2023/07/27 | 640 | 649 | 640 | 647 | 6,800 |
2023/07/26 | 646 | 646 | 643 | 643 | 1,300 |
2023/07/25 | 644 | 647 | 642 | 642 | 2,700 |
2023/07/24 | 644 | 646 | 642 | 642 | 3,600 |
2023/07/21 | 646 | 646 | 641 | 642 | 1,500 |
2023/07/20 | 638 | 642 | 638 | 642 | 2,000 |
2023/07/19 | 644 | 644 | 638 | 638 | 3,700 |
2023/07/18 | 642 | 642 | 637 | 639 | 3,600 |
2023/07/14 | 638 | 644 | 636 | 642 | 8,100 |
2023/07/13 | 640 | 648 | 636 | 639 | 12,600 |
2023/07/12 | 636 | 656 | 636 | 644 | 37,700 |
2023/07/11 | 639 | 651 | 630 | 636 | 95,200 |
2023/07/10 | 692 | 725 | 683 | 699 | 53,800 |
2023/07/07 | 660 | 683 | 660 | 682 | 18,200 |
2023/07/06 | 662 | 663 | 660 | 663 | 3,100 |
2023/07/05 | 653 | 662 | 643 | 662 | 6,200 |
2023/07/04 | 664 | 664 | 643 | 647 | 15,700 |
2023/07/03 | 661 | 664 | 660 | 660 | 6,700 |
2023/06/30 | 667 | 667 | 661 | 661 | 2,800 |
2023/06/29 | 665 | 669 | 662 | 667 | 5,400 |
2023/06/28 | 654 | 666 | 652 | 665 | 14,200 |
2023/06/27 | 645 | 652 | 642 | 652 | 10,600 |
2023/06/26 | 646 | 646 | 642 | 643 | 1,600 |
2023/06/23 | 655 | 655 | 641 | 641 | 4,200 |
2023/06/22 | 656 | 657 | 652 | 652 | 2,900 |
2023/06/21 | 656 | 657 | 653 | 656 | 3,200 |
2023/06/20 | 650 | 659 | 650 | 656 | 5,200 |
2023/06/19 | 657 | 658 | 651 | 651 | 3,400 |
2023/06/16 | 636 | 656 | 636 | 656 | 6,800 |
2023/06/15 | 648 | 652 | 636 | 638 | 8,500 |
2023/06/14 | 650 | 653 | 643 | 645 | 10,800 |
2023/06/13 | 646 | 661 | 646 | 655 | 14,800 |
2023/06/12 | 642 | 645 | 642 | 645 | 1,100 |
2023/06/09 | 639 | 645 | 639 | 642 | 4,100 |
2023/06/08 | 641 | 645 | 640 | 643 | 3,800 |
2023/06/07 | 627 | 645 | 627 | 643 | 10,200 |
2023/06/06 | 633 | 633 | 628 | 632 | 1,800 |