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
2013/12/30 795 795 775 778 18,500
2013/12/27 810 810 781 782 14,400
2013/12/26 809 809 780 799 29,900
2013/12/25 793 800 752 795 84,600
2013/12/24 765 788 760 787 53,900
2013/12/20 751 771 750 760 26,600
2013/12/19 785 785 740 753 36,600
2013/12/18 746 795 746 785 107,600
2013/12/17 728 739 726 739 24,200
2013/12/16 715 722 713 722 20,700
2013/12/13 717 718 709 716 4,500
2013/12/12 708 715 708 713 2,400
2013/12/11 711 715 707 715 5,700
2013/12/10 728 728 712 719 8,700
2013/12/09 718 724 710 724 13,000
2013/12/06 727 727 711 718 9,000
2013/12/05 726 730 723 727 4,900
2013/12/04 720 734 720 729 4,000
2013/12/03 725 728 723 725 4,100
2013/12/02 715 730 715 730 11,400
2013/11/29 712 718 712 715 2,800
2013/11/28 719 719 711 717 10,200
2013/11/27 715 723 715 719 5,000
2013/11/26 720 730 717 723 5,300
2013/11/25 722 738 717 725 10,500
2013/11/22 750 750 739 740 8,900
2013/11/21 744 753 739 747 12,400
2013/11/20 750 750 725 743 10,600
2013/11/19 746 746 730 732 5,000
2013/11/18 750 750 745 746 7,700
2013/11/15 730 740 727 740 10,800
2013/11/14 736 738 716 721 4,000
2013/11/13 724 726 711 721 4,400
2013/11/12 707 723 707 722 5,700
2013/11/11 713 717 701 712 14,700
2013/11/08 725 725 712 712 4,500
2013/11/07 719 725 719 725 8,500
2013/11/06 725 725 713 724 5,500
2013/11/05 724 734 712 731 28,000
2013/11/01 741 755 725 734 22,600
2013/10/31 757 765 745 745 17,600
2013/10/30 780 780 751 759 20,600
2013/10/29 780 781 775 780 7,300
2013/10/28 799 799 770 772 18,200
2013/10/25 785 793 774 775 17,600
2013/10/24 760 780 760 779 7,700
2013/10/23 788 797 758 766 12,800
2013/10/22 785 789 770 788 16,800
2013/10/21 781 787 776 785 30,400
2013/10/18 767 776 759 766 23,000
2013/10/17 753 762 748 754 20,400
2013/10/16 746 754 746 753 17,200
2013/10/15 751 770 745 746 52,300
2013/10/11 774 794 745 752 90,000
2013/10/10 828 828 804 819 22,300
2013/10/09 792 822 792 820 40,800
2013/10/08 799 806 780 804 36,100
2013/10/07 753 835 741 785 74,700
2013/10/04 750 755 736 750 10,200
2013/10/03 755 778 750 762 15,900
2013/10/02 770 779 752 755 25,200
2013/10/01 779 824 779 780 22,400
2013/09/30 770 801 762 794 16,700
2013/09/27 758 788 758 785 15,600
2013/09/26 755 760 731 758 10,500
2013/09/25 765 775 745 748 18,900
2013/09/24 732 780 729 779 32,100
2013/09/20 733 735 726 729 12,400
2013/09/19 720 734 720 723 15,000
2013/09/18 715 723 712 712 9,400
2013/09/17 712 718 708 712 12,100
2013/09/13 708 721 707 708 6,300
2013/09/12 720 720 707 709 3,500
2013/09/11 728 728 714 714 9,700
2013/09/10 744 744 718 727 30,400
2013/09/09 727 735 703 735 22,400
2013/09/06 703 712 690 691 13,300
2013/09/05 720 720 704 710 8,300
2013/09/04 727 727 707 720 5,400
2013/09/03 691 724 691 721 8,000
2013/09/02 688 750 680 699 18,800
2013/08/30 694 696 680 680 2,900
2013/08/29 673 698 673 698 11,100
2013/08/28 690 700 670 690 17,900
2013/08/27 691 702 690 692 6,800
2013/08/26 709 711 692 699 16,600
2013/08/23 726 735 706 707 19,200
2013/08/22 711 726 699 713 19,100
2013/08/21 738 755 728 741 9,400
2013/08/20 753 777 735 755 29,100
2013/08/19 707 788 699 755 23,900
2013/08/16 712 715 701 707 4,100
2013/08/15 734 740 715 720 6,000
2013/08/14 715 750 715 749 11,900
2013/08/13 660 720 660 715 19,700
2013/08/12 704 704 655 657 22,000
2013/08/09 692 700 692 696 5,800
2013/08/08 698 705 695 695 11,200
2013/08/07 701 710 696 696 16,200
2013/08/06 733 735 709 709 21,600
2013/08/05 730 743 721 721 13,400
2013/08/02 700 740 700 724 28,000
2013/08/01 699 710 683 690 18,700
2013/07/31 735 735 700 700 9,400
2013/07/30 687 730 687 723 24,600
2013/07/29 740 740 702 717 20,600
2013/07/26 761 761 733 740 20,500
2013/07/25 758 775 757 760 16,900
2013/07/24 770 770 757 764 9,000
2013/07/23 775 780 757 760 11,300
2013/07/22 749 789 749 762 19,100
2013/07/19 789 789 748 749 28,700
2013/07/18 773 793 768 780 31,900
2013/07/17 795 795 764 788 28,400
2013/07/16 819 826 810 810 8,900
2013/07/12 850 850 805 818 31,400
2013/07/11 825 840 780 840 90,500
2013/07/10 879 890 858 885 29,900
2013/07/09 855 880 830 852 28,500
2013/07/08 910 933 861 866 47,200
2013/07/05 902 920 873 899 36,500
2013/07/04 850 908 816 900 51,900
2013/07/03 852 852 800 851 27,000
2013/07/02 857 874 830 850 30,400
2013/07/01 761 827 761 827 24,300
2013/06/28 701 800 701 765 51,000
2013/06/27 665 730 665 710 31,500
2013/06/26 745 745 650 655 51,100
2013/06/25 761 761 717 720 24,400
2013/06/24 792 805 770 773 19,600
2013/06/21 791 810 763 792 42,100
2013/06/20 840 840 800 821 44,100
2013/06/19 919 923 835 848 75,600
2013/06/18 861 918 860 904 81,500
2013/06/17 764 914 747 890 113,000
2013/06/14 776 779 740 764 40,000
2013/06/13 735 749 726 740 46,700
2013/06/12 733 780 733 780 28,400
2013/06/11 750 774 725 763 62,500
2013/06/10 744 765 707 765 79,600
2013/06/07 701 705 635 665 140,800
2013/06/06 800 817 700 700 185,200
2013/06/05 892 938 821 850 51,500
2013/06/04 857 879 811 878 60,800
2013/06/03 907 926 860 872 53,200
2013/05/31 966 983 935 937 26,600
2013/05/30 1,070 1,070 900 950 48,500
2013/05/29 1,000 1,085 1,000 1,050 38,800
2013/05/29 1 -> 3.00 分割
2013/05/28 3,010 3,080 2,951 3,030 21,700
2013/05/27 2,990 3,000 2,851 2,974 9,500
2013/05/24 3,055 3,100 2,822 2,990 25,400
2013/05/23 3,390 3,460 2,849 2,960 49,700
2013/05/22 3,500 3,510 3,370 3,480 14,700
2013/05/21 3,690 3,690 3,500 3,545 28,500
2013/05/20 3,500 3,600 3,450 3,600 16,100
2013/05/17 3,280 3,450 3,230 3,395 22,800
2013/05/16 3,435 3,710 2,960 3,210 58,900
2013/05/15 3,890 3,920 3,500 3,575 37,600
2013/05/14 3,800 3,880 3,725 3,820 18,000
2013/05/13 3,960 4,000 3,805 3,860 26,000
2013/05/10 4,100 4,120 3,920 4,000 20,200
2013/05/09 3,900 4,250 3,805 4,140 67,600
2013/05/08 4,160 4,160 3,685 3,885 148,700
2013/05/07 3,555 3,560 3,425 3,460 20,400
2013/05/02 3,485 3,485 3,350 3,415 20,400
2013/05/01 3,520 3,670 3,460 3,485 31,100
2013/04/30 3,325 3,480 3,300 3,480 17,100
2013/04/26 3,555 3,555 3,280 3,360 30,500
2013/04/25 3,720 3,725 3,490 3,605 33,300
2013/04/24 3,600 3,695 3,435 3,635 39,900
2013/04/23 3,600 3,620 3,420 3,510 51,900
2013/04/22 3,260 3,820 3,185 3,575 150,100
2013/04/19 3,125 3,165 3,085 3,120 19,500
2013/04/18 3,100 3,200 3,065 3,075 43,200
2013/04/17 3,080 3,080 2,980 3,040 34,900
2013/04/16 2,905 3,130 2,889 3,020 38,100
2013/04/15 2,995 3,090 2,885 2,955 47,100
2013/04/12 2,980 3,215 2,978 3,135 53,900
2013/04/11 3,285 3,295 2,937 3,005 90,400
2013/04/10 3,395 3,500 3,155 3,315 74,000
2013/04/09 4,000 4,100 3,500 3,605 78,600
2013/04/08 3,600 4,000 3,480 3,930 85,500
2013/04/05 3,640 3,860 3,400 3,400 60,800
2013/04/04 3,200 3,580 3,060 3,300 69,100
2013/04/03 2,860 3,300 2,802 3,300 79,700
2013/04/02 2,561 2,800 2,500 2,800 26,000
2013/04/01 2,869 2,940 2,637 2,661 47,200
2013/03/29 2,760 2,780 2,570 2,719 19,700
2013/03/28 2,755 2,834 2,700 2,722 16,000
2013/03/27 2,471 3,075 2,461 2,805 67,800
2013/03/26 2,650 2,680 2,520 2,580 23,300
2013/03/25 2,650 2,810 2,580 2,638 41,400
2013/03/22 2,535 2,567 2,530 2,567 12,800
2013/03/21 2,499 2,570 2,480 2,530 18,500
2013/03/19 2,461 2,461 2,402 2,451 7,900
2013/03/18 2,460 2,500 2,390 2,395 19,300
2013/03/15 2,437 2,475 2,390 2,449 19,200
2013/03/14 2,265 2,390 2,230 2,390 22,500
2013/03/13 2,245 2,279 2,207 2,269 8,400
2013/03/12 2,250 2,250 2,202 2,245 10,400
2013/03/11 2,330 2,395 2,120 2,160 34,900
2013/03/08 2,340 2,374 2,310 2,350 13,900
2013/03/07 2,325 2,395 2,310 2,310 17,900
2013/03/06 2,410 2,426 2,295 2,313 36,900
2013/03/05 2,505 2,510 2,370 2,410 26,600
2013/03/04 2,500 2,530 2,411 2,480 30,400
2013/03/01 2,335 2,400 2,281 2,370 25,400
2013/02/28 2,600 2,600 2,350 2,363 60,600
2013/02/27 2,275 2,530 2,190 2,439 101,900
2013/02/26 2,080 2,240 2,075 2,180 40,700
2013/02/25 2,006 2,150 1,999 2,125 37,600
2013/02/22 1,980 1,998 1,952 1,997 16,700
2013/02/21 2,000 2,010 1,960 2,000 13,600
2013/02/20 1,985 2,050 1,976 1,998 22,700
2013/02/19 2,109 2,109 1,966 1,985 29,500
2013/02/18 1,940 2,110 1,940 2,050 52,000
2013/02/15 1,938 1,938 1,741 1,865 28,900
2013/02/14 1,851 1,948 1,851 1,905 27,100
2013/02/13 1,830 1,900 1,807 1,811 26,500
2013/02/12 1,900 1,900 1,833 1,851 12,800
2013/02/08 1,930 1,930 1,875 1,890 14,100
2013/02/07 1,960 1,965 1,930 1,933 10,100
2013/02/06 1,930 1,985 1,930 1,974 10,800
2013/02/05 1,995 1,995 1,935 1,954 17,500
2013/02/04 2,025 2,025 1,971 2,009 12,700
2013/02/01 2,020 2,079 1,915 1,971 19,700
2013/01/31 2,028 2,130 1,960 2,015 51,800
2013/01/30 1,871 1,998 1,871 1,970 45,800
2013/01/29 1,863 1,979 1,855 1,874 46,900
2013/01/28 1,850 1,854 1,823 1,854 27,300
2013/01/25 1,850 1,850 1,800 1,830 16,700
2013/01/24 1,780 1,846 1,760 1,827 15,100
2013/01/23 1,894 1,894 1,728 1,800 49,900
2013/01/22 1,935 1,948 1,865 1,894 18,600
2013/01/21 1,889 1,915 1,874 1,915 16,100
2013/01/18 1,874 1,949 1,846 1,874 37,200
2013/01/17 1,880 1,890 1,825 1,844 26,700
2013/01/16 1,900 1,915 1,859 1,880 30,600
2013/01/15 2,029 2,029 1,860 1,911 79,900
2013/01/11 2,271 2,271 2,005 2,026 131,400
2013/01/10 2,190 2,331 2,111 2,121 86,500
2013/01/09 2,000 2,170 1,955 2,170 75,700
2013/01/08 2,000 2,012 1,919 1,963 57,400
2013/01/07 2,000 2,000 1,905 1,970 54,500
2013/01/04 1,802 1,937 1,800 1,933 67,800

このページの先頭へ