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 |
---|---|---|---|---|---|
2014/12/30 | 680 | 680 | 663 | 663 | 9,900 |
2014/12/29 | 665 | 689 | 660 | 680 | 19,500 |
2014/12/26 | 655 | 659 | 655 | 659 | 9,700 |
2014/12/25 | 654 | 660 | 654 | 655 | 25,100 |
2014/12/24 | 669 | 669 | 655 | 663 | 15,900 |
2014/12/22 | 653 | 658 | 652 | 657 | 20,200 |
2014/12/19 | 665 | 668 | 657 | 661 | 18,500 |
2014/12/18 | 666 | 670 | 658 | 659 | 14,900 |
2014/12/17 | 670 | 677 | 663 | 663 | 20,700 |
2014/12/16 | 683 | 685 | 672 | 677 | 22,700 |
2014/12/15 | 674 | 680 | 670 | 676 | 39,200 |
2014/12/12 | 662 | 668 | 655 | 664 | 14,400 |
2014/12/11 | 650 | 665 | 648 | 662 | 23,500 |
2014/12/10 | 655 | 668 | 654 | 660 | 24,100 |
2014/12/09 | 675 | 678 | 663 | 663 | 14,400 |
2014/12/08 | 675 | 684 | 673 | 676 | 11,400 |
2014/12/05 | 665 | 681 | 665 | 681 | 20,300 |
2014/12/04 | 670 | 671 | 660 | 668 | 18,100 |
2014/12/03 | 663 | 674 | 660 | 669 | 39,400 |
2014/12/02 | 659 | 662 | 655 | 661 | 10,100 |
2014/12/01 | 660 | 663 | 653 | 659 | 24,600 |
2014/11/28 | 651 | 662 | 651 | 660 | 19,200 |
2014/11/27 | 655 | 658 | 652 | 653 | 12,000 |
2014/11/26 | 655 | 661 | 653 | 657 | 31,200 |
2014/11/25 | 650 | 656 | 648 | 652 | 22,000 |
2014/11/21 | 648 | 663 | 646 | 657 | 16,100 |
2014/11/20 | 655 | 659 | 650 | 655 | 10,300 |
2014/11/19 | 657 | 665 | 652 | 659 | 25,800 |
2014/11/18 | 646 | 656 | 641 | 654 | 23,100 |
2014/11/17 | 655 | 659 | 641 | 646 | 15,900 |
2014/11/14 | 656 | 674 | 652 | 664 | 25,800 |
2014/11/13 | 666 | 672 | 655 | 661 | 22,700 |
2014/11/12 | 669 | 678 | 667 | 675 | 30,700 |
2014/11/11 | 678 | 678 | 666 | 669 | 19,400 |
2014/11/10 | 688 | 688 | 663 | 685 | 21,000 |
2014/11/07 | 683 | 693 | 677 | 687 | 18,500 |
2014/11/06 | 689 | 693 | 670 | 688 | 27,100 |
2014/11/05 | 690 | 690 | 680 | 688 | 20,300 |
2014/11/04 | 709 | 709 | 683 | 690 | 87,900 |
2014/10/31 | 657 | 688 | 648 | 688 | 56,000 |
2014/10/30 | 651 | 661 | 632 | 657 | 19,400 |
2014/10/29 | 649 | 656 | 632 | 651 | 15,400 |
2014/10/28 | 650 | 650 | 634 | 637 | 7,800 |
2014/10/27 | 659 | 659 | 641 | 657 | 19,900 |
2014/10/24 | 650 | 654 | 640 | 643 | 12,000 |
2014/10/23 | 631 | 647 | 631 | 644 | 20,700 |
2014/10/22 | 641 | 647 | 632 | 640 | 19,900 |
2014/10/21 | 658 | 658 | 637 | 642 | 12,100 |
2014/10/20 | 648 | 659 | 640 | 659 | 9,900 |
2014/10/17 | 650 | 650 | 633 | 633 | 22,300 |
2014/10/16 | 628 | 640 | 628 | 630 | 20,000 |
2014/10/15 | 643 | 660 | 641 | 648 | 18,600 |
2014/10/14 | 611 | 659 | 599 | 640 | 60,400 |
2014/10/10 | 622 | 629 | 619 | 624 | 26,600 |
2014/10/09 | 642 | 649 | 633 | 635 | 13,800 |
2014/10/08 | 640 | 648 | 635 | 642 | 21,600 |
2014/10/07 | 670 | 670 | 652 | 654 | 8,300 |
2014/10/06 | 650 | 668 | 650 | 660 | 10,600 |
2014/10/03 | 640 | 651 | 639 | 650 | 36,600 |
2014/10/02 | 660 | 660 | 637 | 641 | 50,900 |
2014/10/01 | 664 | 673 | 664 | 667 | 14,700 |
2014/09/30 | 676 | 685 | 666 | 667 | 64,000 |
2014/09/29 | 686 | 697 | 676 | 676 | 133,900 |
2014/09/26 | 679 | 687 | 678 | 684 | 29,400 |
2014/09/25 | 688 | 689 | 680 | 685 | 25,700 |
2014/09/24 | 680 | 686 | 680 | 686 | 11,200 |
2014/09/22 | 683 | 685 | 680 | 682 | 8,300 |
2014/09/19 | 686 | 686 | 678 | 682 | 26,400 |
2014/09/18 | 689 | 693 | 686 | 686 | 10,200 |
2014/09/17 | 690 | 696 | 690 | 693 | 7,200 |
2014/09/16 | 698 | 702 | 690 | 690 | 31,400 |
2014/09/12 | 702 | 707 | 700 | 706 | 30,100 |
2014/09/11 | 703 | 705 | 700 | 702 | 11,300 |
2014/09/10 | 698 | 702 | 695 | 702 | 24,200 |
2014/09/09 | 698 | 705 | 695 | 698 | 49,000 |
2014/09/08 | 693 | 699 | 686 | 698 | 21,700 |
2014/09/05 | 692 | 697 | 682 | 685 | 20,100 |
2014/09/04 | 698 | 699 | 690 | 698 | 18,900 |
2014/09/03 | 690 | 700 | 690 | 698 | 18,300 |
2014/09/02 | 697 | 698 | 690 | 690 | 21,100 |
2014/09/01 | 690 | 694 | 685 | 692 | 12,800 |
2014/08/29 | 686 | 691 | 680 | 690 | 29,100 |
2014/08/28 | 699 | 700 | 690 | 691 | 10,900 |
2014/08/27 | 700 | 701 | 695 | 696 | 15,400 |
2014/08/26 | 696 | 700 | 691 | 700 | 35,300 |
2014/08/25 | 692 | 694 | 685 | 694 | 18,500 |
2014/08/22 | 686 | 687 | 681 | 681 | 17,500 |
2014/08/21 | 676 | 689 | 676 | 689 | 22,700 |
2014/08/20 | 680 | 683 | 675 | 675 | 40,100 |
2014/08/19 | 691 | 692 | 684 | 684 | 44,300 |
2014/08/18 | 705 | 707 | 692 | 692 | 68,500 |
2014/08/15 | 701 | 709 | 700 | 709 | 148,600 |
2014/08/14 | 730 | 730 | 719 | 729 | 16,400 |
2014/08/13 | 729 | 735 | 715 | 735 | 10,400 |
2014/08/12 | 735 | 736 | 716 | 729 | 11,300 |
2014/08/11 | 727 | 731 | 717 | 731 | 10,900 |
2014/08/08 | 750 | 750 | 706 | 712 | 44,100 |
2014/08/07 | 753 | 758 | 730 | 758 | 26,000 |
2014/08/06 | 784 | 785 | 763 | 768 | 62,700 |
2014/08/05 | 755 | 794 | 752 | 754 | 123,500 |
2014/08/04 | 727 | 737 | 706 | 730 | 64,500 |
2014/08/01 | 681 | 730 | 681 | 725 | 59,000 |
2014/07/31 | 680 | 689 | 674 | 689 | 10,400 |
2014/07/30 | 683 | 683 | 675 | 678 | 13,700 |
2014/07/29 | 674 | 685 | 674 | 681 | 9,700 |
2014/07/28 | 681 | 700 | 665 | 680 | 42,700 |
2014/07/25 | 684 | 684 | 679 | 682 | 2,200 |
2014/07/24 | 678 | 683 | 675 | 683 | 3,200 |
2014/07/23 | 689 | 689 | 675 | 681 | 3,000 |
2014/07/22 | 676 | 685 | 671 | 679 | 13,400 |
2014/07/18 | 679 | 684 | 675 | 678 | 6,000 |
2014/07/17 | 680 | 690 | 673 | 683 | 19,300 |
2014/07/16 | 693 | 698 | 676 | 683 | 30,100 |
2014/07/15 | 711 | 711 | 691 | 698 | 13,800 |
2014/07/14 | 705 | 710 | 695 | 703 | 6,300 |
2014/07/11 | 686 | 710 | 686 | 700 | 44,100 |
2014/07/10 | 720 | 732 | 720 | 731 | 22,900 |
2014/07/09 | 726 | 730 | 721 | 722 | 14,500 |
2014/07/08 | 726 | 733 | 722 | 729 | 12,400 |
2014/07/07 | 720 | 729 | 720 | 725 | 8,500 |
2014/07/04 | 719 | 725 | 718 | 718 | 4,700 |
2014/07/03 | 714 | 720 | 710 | 717 | 5,200 |
2014/07/02 | 723 | 723 | 713 | 714 | 7,500 |
2014/07/01 | 717 | 724 | 717 | 720 | 7,400 |
2014/06/30 | 708 | 713 | 706 | 710 | 4,300 |
2014/06/27 | 719 | 719 | 702 | 703 | 7,600 |
2014/06/26 | 724 | 724 | 705 | 710 | 10,700 |
2014/06/25 | 720 | 721 | 715 | 717 | 7,000 |
2014/06/24 | 732 | 737 | 720 | 724 | 13,400 |
2014/06/23 | 730 | 732 | 721 | 732 | 6,400 |
2014/06/20 | 711 | 744 | 709 | 715 | 23,100 |
2014/06/19 | 712 | 715 | 710 | 715 | 4,900 |
2014/06/18 | 710 | 715 | 704 | 706 | 9,300 |
2014/06/17 | 711 | 716 | 705 | 710 | 6,000 |
2014/06/16 | 719 | 735 | 712 | 714 | 8,100 |
2014/06/13 | 710 | 719 | 705 | 719 | 6,500 |
2014/06/12 | 700 | 715 | 700 | 709 | 5,200 |
2014/06/11 | 707 | 712 | 706 | 710 | 1,400 |
2014/06/10 | 725 | 726 | 708 | 708 | 9,000 |
2014/06/09 | 723 | 723 | 717 | 721 | 4,700 |
2014/06/06 | 714 | 717 | 705 | 717 | 8,000 |
2014/06/05 | 718 | 718 | 714 | 714 | 1,400 |
2014/06/04 | 725 | 730 | 720 | 720 | 8,800 |
2014/06/03 | 728 | 729 | 720 | 729 | 9,700 |
2014/06/02 | 706 | 721 | 706 | 721 | 10,100 |
2014/05/30 | 706 | 711 | 705 | 706 | 3,500 |
2014/05/29 | 702 | 705 | 702 | 705 | 3,400 |
2014/05/28 | 710 | 710 | 695 | 701 | 9,400 |
2014/05/27 | 708 | 708 | 693 | 706 | 5,900 |
2014/05/26 | 702 | 710 | 692 | 708 | 4,500 |
2014/05/23 | 689 | 703 | 682 | 700 | 7,600 |
2014/05/22 | 669 | 691 | 669 | 688 | 7,700 |
2014/05/21 | 646 | 666 | 646 | 666 | 12,600 |
2014/05/20 | 680 | 684 | 651 | 665 | 23,100 |
2014/05/19 | 708 | 709 | 685 | 685 | 8,800 |
2014/05/16 | 705 | 706 | 694 | 700 | 6,900 |
2014/05/15 | 718 | 720 | 706 | 706 | 3,200 |
2014/05/14 | 705 | 720 | 698 | 720 | 3,100 |
2014/05/13 | 695 | 700 | 695 | 696 | 4,100 |
2014/05/12 | 709 | 709 | 695 | 695 | 6,400 |
2014/05/09 | 702 | 705 | 701 | 701 | 1,300 |
2014/05/08 | 705 | 707 | 701 | 701 | 5,100 |
2014/05/07 | 705 | 709 | 703 | 705 | 2,400 |
2014/05/02 | 714 | 725 | 710 | 712 | 5,200 |
2014/05/01 | 704 | 712 | 702 | 706 | 5,200 |
2014/04/30 | 711 | 711 | 704 | 704 | 4,300 |
2014/04/28 | 710 | 720 | 705 | 711 | 7,400 |
2014/04/25 | 704 | 710 | 702 | 710 | 4,600 |
2014/04/24 | 708 | 708 | 701 | 703 | 8,800 |
2014/04/23 | 707 | 710 | 703 | 708 | 5,700 |
2014/04/22 | 719 | 721 | 710 | 710 | 7,200 |
2014/04/21 | 720 | 731 | 720 | 720 | 3,200 |
2014/04/18 | 721 | 730 | 715 | 720 | 4,400 |
2014/04/17 | 722 | 745 | 715 | 721 | 12,100 |
2014/04/16 | 705 | 740 | 705 | 740 | 19,000 |
2014/04/15 | 719 | 719 | 701 | 703 | 7,800 |
2014/04/14 | 708 | 720 | 703 | 710 | 11,500 |
2014/04/11 | 740 | 750 | 698 | 725 | 51,600 |
2014/04/10 | 775 | 785 | 755 | 770 | 35,700 |
2014/04/09 | 785 | 792 | 772 | 773 | 10,900 |
2014/04/08 | 798 | 798 | 760 | 770 | 23,500 |
2014/04/07 | 800 | 821 | 794 | 799 | 8,200 |
2014/04/04 | 822 | 824 | 808 | 811 | 8,200 |
2014/04/03 | 826 | 828 | 810 | 825 | 23,800 |
2014/04/02 | 805 | 828 | 795 | 824 | 35,300 |
2014/04/01 | 810 | 810 | 798 | 810 | 14,900 |
2014/03/31 | 817 | 821 | 787 | 810 | 15,500 |
2014/03/28 | 756 | 790 | 756 | 787 | 7,100 |
2014/03/27 | 752 | 765 | 745 | 765 | 9,200 |
2014/03/26 | 745 | 763 | 745 | 753 | 9,400 |
2014/03/25 | 766 | 766 | 740 | 744 | 7,600 |
2014/03/24 | 751 | 763 | 747 | 752 | 10,700 |
2014/03/20 | 775 | 777 | 736 | 741 | 15,100 |
2014/03/19 | 790 | 798 | 750 | 790 | 14,500 |
2014/03/18 | 799 | 805 | 773 | 790 | 18,000 |
2014/03/17 | 763 | 792 | 763 | 771 | 6,600 |
2014/03/14 | 752 | 811 | 752 | 770 | 18,100 |
2014/03/13 | 801 | 805 | 767 | 779 | 15,400 |
2014/03/12 | 818 | 820 | 804 | 809 | 8,300 |
2014/03/11 | 849 | 849 | 795 | 830 | 20,700 |
2014/03/10 | 820 | 846 | 810 | 846 | 24,800 |
2014/03/07 | 791 | 819 | 787 | 819 | 17,900 |
2014/03/06 | 799 | 808 | 790 | 791 | 15,300 |
2014/03/05 | 793 | 812 | 782 | 799 | 25,600 |
2014/03/04 | 736 | 780 | 736 | 778 | 18,200 |
2014/03/03 | 710 | 745 | 700 | 744 | 18,300 |
2014/02/28 | 721 | 735 | 721 | 728 | 5,500 |
2014/02/27 | 726 | 742 | 726 | 730 | 8,500 |
2014/02/26 | 759 | 766 | 713 | 729 | 20,400 |
2014/02/25 | 766 | 776 | 753 | 768 | 20,500 |
2014/02/24 | 766 | 767 | 752 | 758 | 11,400 |
2014/02/21 | 739 | 759 | 737 | 753 | 8,700 |
2014/02/20 | 748 | 755 | 732 | 733 | 9,900 |
2014/02/19 | 741 | 756 | 733 | 749 | 9,200 |
2014/02/18 | 735 | 750 | 720 | 741 | 39,800 |
2014/02/17 | 700 | 715 | 696 | 700 | 14,800 |
2014/02/14 | 722 | 725 | 690 | 699 | 17,600 |
2014/02/13 | 740 | 740 | 712 | 721 | 14,700 |
2014/02/12 | 750 | 751 | 732 | 739 | 15,300 |
2014/02/10 | 740 | 741 | 725 | 730 | 18,300 |
2014/02/07 | 712 | 735 | 710 | 711 | 32,900 |
2014/02/06 | 673 | 729 | 673 | 711 | 80,800 |
2014/02/05 | 705 | 727 | 695 | 705 | 29,000 |
2014/02/04 | 690 | 709 | 672 | 696 | 57,900 |
2014/02/03 | 756 | 771 | 741 | 741 | 25,400 |
2014/01/31 | 790 | 798 | 766 | 780 | 22,300 |
2014/01/30 | 778 | 792 | 773 | 786 | 24,100 |
2014/01/29 | 792 | 834 | 792 | 808 | 23,100 |
2014/01/28 | 785 | 808 | 782 | 789 | 33,700 |
2014/01/27 | 790 | 816 | 783 | 803 | 88,900 |
2014/01/24 | 841 | 844 | 812 | 841 | 36,700 |
2014/01/23 | 850 | 860 | 841 | 853 | 32,200 |
2014/01/22 | 875 | 880 | 841 | 860 | 49,200 |
2014/01/21 | 870 | 879 | 869 | 870 | 21,000 |
2014/01/20 | 880 | 894 | 872 | 872 | 21,600 |
2014/01/17 | 880 | 887 | 865 | 872 | 26,600 |
2014/01/16 | 899 | 899 | 865 | 883 | 38,700 |
2014/01/15 | 908 | 908 | 881 | 895 | 22,700 |
2014/01/14 | 850 | 910 | 848 | 886 | 72,700 |
2014/01/10 | 900 | 919 | 848 | 859 | 88,300 |
2014/01/09 | 870 | 875 | 850 | 870 | 24,100 |
2014/01/08 | 858 | 875 | 849 | 871 | 28,000 |
2014/01/07 | 900 | 900 | 841 | 869 | 50,400 |
2014/01/06 | 853 | 875 | 827 | 858 | 55,500 |