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 |
---|---|---|---|---|---|
2016/12/30 | 647 | 650 | 646 | 648 | 20,600 |
2016/12/29 | 648 | 650 | 645 | 648 | 28,800 |
2016/12/28 | 636 | 645 | 636 | 645 | 29,000 |
2016/12/27 | 628 | 638 | 628 | 636 | 24,700 |
2016/12/26 | 620 | 627 | 617 | 625 | 36,900 |
2016/12/22 | 616 | 617 | 615 | 617 | 11,300 |
2016/12/21 | 617 | 617 | 614 | 615 | 7,000 |
2016/12/20 | 615 | 616 | 610 | 615 | 10,900 |
2016/12/19 | 616 | 616 | 610 | 613 | 18,900 |
2016/12/16 | 614 | 615 | 611 | 614 | 10,400 |
2016/12/15 | 613 | 615 | 612 | 612 | 8,900 |
2016/12/14 | 615 | 615 | 612 | 613 | 10,300 |
2016/12/13 | 610 | 614 | 608 | 612 | 14,800 |
2016/12/12 | 606 | 608 | 605 | 608 | 10,900 |
2016/12/09 | 603 | 606 | 602 | 604 | 15,000 |
2016/12/08 | 608 | 608 | 603 | 605 | 18,300 |
2016/12/07 | 606 | 607 | 603 | 606 | 8,300 |
2016/12/06 | 603 | 607 | 603 | 603 | 9,300 |
2016/12/05 | 600 | 603 | 600 | 603 | 4,700 |
2016/12/02 | 605 | 607 | 595 | 599 | 17,600 |
2016/12/01 | 608 | 609 | 605 | 606 | 8,400 |
2016/11/30 | 605 | 607 | 604 | 605 | 10,800 |
2016/11/29 | 606 | 607 | 604 | 606 | 8,100 |
2016/11/28 | 601 | 608 | 600 | 604 | 12,700 |
2016/11/25 | 607 | 609 | 600 | 600 | 17,300 |
2016/11/24 | 591 | 608 | 588 | 602 | 47,900 |
2016/11/22 | 572 | 585 | 571 | 585 | 23,400 |
2016/11/21 | 572 | 572 | 568 | 570 | 11,600 |
2016/11/18 | 571 | 571 | 567 | 567 | 11,600 |
2016/11/17 | 567 | 569 | 566 | 568 | 8,700 |
2016/11/16 | 568 | 569 | 564 | 566 | 7,300 |
2016/11/15 | 569 | 571 | 563 | 563 | 9,500 |
2016/11/14 | 570 | 572 | 561 | 564 | 14,900 |
2016/11/11 | 568 | 570 | 562 | 563 | 8,200 |
2016/11/10 | 574 | 576 | 562 | 562 | 20,800 |
2016/11/09 | 571 | 571 | 550 | 553 | 25,200 |
2016/11/08 | 572 | 572 | 569 | 571 | 9,100 |
2016/11/07 | 567 | 572 | 567 | 568 | 7,400 |
2016/11/04 | 567 | 567 | 556 | 562 | 18,700 |
2016/11/02 | 574 | 574 | 568 | 568 | 16,200 |
2016/11/01 | 579 | 585 | 573 | 574 | 21,400 |
2016/10/31 | 573 | 580 | 573 | 580 | 18,700 |
2016/10/28 | 564 | 578 | 564 | 573 | 28,700 |
2016/10/27 | 562 | 564 | 560 | 564 | 12,800 |
2016/10/26 | 557 | 560 | 556 | 560 | 13,500 |
2016/10/25 | 551 | 556 | 551 | 554 | 10,700 |
2016/10/24 | 547 | 550 | 544 | 550 | 12,700 |
2016/10/21 | 539 | 544 | 538 | 540 | 11,400 |
2016/10/20 | 535 | 541 | 535 | 539 | 12,900 |
2016/10/19 | 532 | 535 | 532 | 535 | 8,200 |
2016/10/18 | 532 | 533 | 530 | 532 | 4,900 |
2016/10/17 | 527 | 532 | 527 | 531 | 7,200 |
2016/10/14 | 528 | 530 | 527 | 527 | 3,200 |
2016/10/13 | 530 | 530 | 526 | 528 | 7,000 |
2016/10/12 | 533 | 533 | 522 | 526 | 18,700 |
2016/10/11 | 535 | 538 | 534 | 534 | 6,100 |
2016/10/07 | 536 | 536 | 531 | 533 | 8,500 |
2016/10/06 | 535 | 538 | 534 | 536 | 8,300 |
2016/10/05 | 536 | 538 | 533 | 535 | 5,100 |
2016/10/04 | 535 | 536 | 532 | 533 | 3,900 |
2016/10/03 | 530 | 536 | 526 | 535 | 12,900 |
2016/09/30 | 527 | 527 | 523 | 525 | 4,300 |
2016/09/29 | 527 | 528 | 521 | 524 | 10,000 |
2016/09/28 | 529 | 532 | 520 | 522 | 15,700 |
2016/09/27 | 527 | 529 | 520 | 529 | 14,100 |
2016/09/26 | 528 | 528 | 525 | 528 | 8,300 |
2016/09/23 | 520 | 525 | 520 | 525 | 9,500 |
2016/09/21 | 517 | 520 | 515 | 520 | 8,200 |
2016/09/20 | 511 | 517 | 511 | 516 | 9,400 |
2016/09/16 | 512 | 512 | 509 | 510 | 4,600 |
2016/09/15 | 514 | 515 | 510 | 513 | 8,400 |
2016/09/14 | 514 | 515 | 513 | 513 | 7,100 |
2016/09/13 | 517 | 518 | 514 | 515 | 4,600 |
2016/09/12 | 516 | 518 | 514 | 518 | 5,200 |
2016/09/09 | 516 | 518 | 515 | 516 | 4,900 |
2016/09/08 | 513 | 518 | 513 | 516 | 6,500 |
2016/09/07 | 517 | 517 | 513 | 517 | 5,300 |
2016/09/06 | 512 | 517 | 512 | 516 | 5,200 |
2016/09/05 | 507 | 512 | 507 | 512 | 6,600 |
2016/09/02 | 505 | 507 | 504 | 507 | 5,100 |
2016/09/01 | 505 | 506 | 503 | 504 | 6,300 |
2016/08/31 | 503 | 505 | 502 | 504 | 4,700 |
2016/08/30 | 501 | 503 | 501 | 502 | 3,700 |
2016/08/29 | 503 | 507 | 501 | 502 | 9,100 |
2016/08/26 | 505 | 505 | 501 | 503 | 6,300 |
2016/08/25 | 502 | 507 | 502 | 505 | 3,800 |
2016/08/24 | 503 | 504 | 501 | 502 | 4,000 |
2016/08/23 | 503 | 503 | 501 | 503 | 4,600 |
2016/08/22 | 501 | 504 | 501 | 504 | 5,000 |
2016/08/19 | 504 | 504 | 501 | 502 | 3,900 |
2016/08/18 | 503 | 505 | 500 | 500 | 11,600 |
2016/08/17 | 501 | 506 | 501 | 504 | 4,400 |
2016/08/16 | 506 | 507 | 502 | 503 | 6,100 |
2016/08/15 | 506 | 509 | 506 | 507 | 4,400 |
2016/08/12 | 504 | 506 | 503 | 505 | 7,100 |
2016/08/10 | 501 | 504 | 501 | 503 | 4,800 |
2016/08/09 | 503 | 504 | 500 | 502 | 6,300 |
2016/08/08 | 502 | 505 | 501 | 505 | 11,800 |
2016/08/05 | 504 | 504 | 501 | 502 | 5,100 |
2016/08/04 | 505 | 505 | 499 | 502 | 9,200 |
2016/08/03 | 503 | 504 | 501 | 503 | 6,500 |
2016/08/02 | 503 | 506 | 501 | 504 | 6,600 |
2016/08/01 | 513 | 516 | 499 | 503 | 21,800 |
2016/07/29 | 502 | 515 | 502 | 512 | 12,400 |
2016/07/28 | 507 | 511 | 503 | 506 | 10,600 |
2016/07/27 | 513 | 513 | 505 | 507 | 13,900 |
2016/07/26 | 518 | 518 | 510 | 513 | 7,300 |
2016/07/25 | 515 | 516 | 514 | 515 | 7,400 |
2016/07/22 | 513 | 514 | 509 | 512 | 11,200 |
2016/07/21 | 515 | 515 | 511 | 513 | 3,800 |
2016/07/20 | 508 | 519 | 508 | 514 | 8,800 |
2016/07/19 | 508 | 511 | 508 | 511 | 11,500 |
2016/07/15 | 506 | 509 | 503 | 503 | 11,400 |
2016/07/14 | 508 | 509 | 506 | 506 | 10,300 |
2016/07/13 | 512 | 515 | 504 | 506 | 13,900 |
2016/07/12 | 519 | 521 | 501 | 503 | 36,100 |
2016/07/11 | 526 | 527 | 520 | 522 | 4,800 |
2016/07/08 | 530 | 530 | 515 | 515 | 11,900 |
2016/07/07 | 529 | 530 | 521 | 522 | 3,700 |
2016/07/06 | 524 | 525 | 520 | 525 | 6,400 |
2016/07/05 | 529 | 530 | 525 | 529 | 4,900 |
2016/07/04 | 525 | 530 | 523 | 526 | 8,100 |
2016/07/01 | 521 | 524 | 517 | 522 | 7,800 |
2016/06/30 | 521 | 525 | 520 | 521 | 5,700 |
2016/06/29 | 519 | 523 | 515 | 517 | 8,700 |
2016/06/28 | 512 | 515 | 505 | 512 | 8,000 |
2016/06/27 | 507 | 512 | 504 | 511 | 13,400 |
2016/06/24 | 524 | 528 | 500 | 504 | 22,100 |
2016/06/23 | 522 | 523 | 515 | 520 | 8,700 |
2016/06/22 | 524 | 525 | 518 | 521 | 10,800 |
2016/06/21 | 520 | 525 | 520 | 521 | 8,300 |
2016/06/20 | 513 | 517 | 513 | 516 | 6,900 |
2016/06/17 | 515 | 518 | 510 | 510 | 7,600 |
2016/06/16 | 528 | 528 | 512 | 513 | 14,200 |
2016/06/15 | 522 | 526 | 519 | 524 | 8,000 |
2016/06/14 | 523 | 526 | 520 | 522 | 13,600 |
2016/06/13 | 532 | 532 | 524 | 525 | 15,400 |
2016/06/10 | 538 | 538 | 530 | 533 | 9,100 |
2016/06/09 | 533 | 537 | 528 | 534 | 15,800 |
2016/06/08 | 535 | 537 | 533 | 533 | 6,600 |
2016/06/07 | 537 | 537 | 534 | 535 | 6,400 |
2016/06/06 | 532 | 537 | 532 | 534 | 8,400 |
2016/06/03 | 539 | 540 | 534 | 537 | 8,500 |
2016/06/02 | 543 | 543 | 534 | 537 | 10,100 |
2016/06/01 | 541 | 544 | 538 | 541 | 5,900 |
2016/05/31 | 541 | 546 | 539 | 543 | 6,900 |
2016/05/30 | 537 | 541 | 533 | 541 | 10,400 |
2016/05/27 | 530 | 537 | 530 | 532 | 3,600 |
2016/05/26 | 536 | 536 | 529 | 530 | 4,800 |
2016/05/25 | 535 | 535 | 530 | 531 | 7,600 |
2016/05/24 | 534 | 538 | 530 | 531 | 7,600 |
2016/05/23 | 536 | 537 | 533 | 533 | 13,600 |
2016/05/20 | 535 | 537 | 530 | 534 | 7,500 |
2016/05/19 | 534 | 535 | 531 | 534 | 8,200 |
2016/05/18 | 540 | 540 | 532 | 534 | 17,500 |
2016/05/17 | 536 | 540 | 536 | 538 | 5,500 |
2016/05/16 | 543 | 543 | 536 | 536 | 13,500 |
2016/05/13 | 542 | 543 | 540 | 540 | 8,900 |
2016/05/12 | 543 | 546 | 541 | 543 | 7,500 |
2016/05/11 | 556 | 556 | 540 | 542 | 12,700 |
2016/05/10 | 543 | 552 | 543 | 548 | 21,600 |
2016/05/09 | 541 | 543 | 533 | 541 | 10,700 |
2016/05/06 | 534 | 536 | 531 | 533 | 11,100 |
2016/05/02 | 529 | 535 | 525 | 533 | 17,700 |
2016/04/28 | 548 | 548 | 531 | 532 | 18,000 |
2016/04/27 | 544 | 545 | 535 | 544 | 13,800 |
2016/04/26 | 546 | 549 | 540 | 541 | 17,300 |
2016/04/25 | 543 | 545 | 541 | 545 | 9,900 |
2016/04/22 | 537 | 542 | 533 | 541 | 21,000 |
2016/04/21 | 537 | 538 | 532 | 536 | 16,300 |
2016/04/20 | 535 | 540 | 532 | 532 | 13,900 |
2016/04/19 | 530 | 539 | 530 | 532 | 9,400 |
2016/04/18 | 523 | 531 | 523 | 530 | 14,900 |
2016/04/15 | 533 | 536 | 528 | 529 | 24,400 |
2016/04/14 | 537 | 540 | 536 | 536 | 26,000 |
2016/04/13 | 535 | 539 | 530 | 538 | 28,500 |
2016/04/12 | 538 | 558 | 525 | 547 | 17,300 |
2016/04/11 | 528 | 538 | 526 | 534 | 13,500 |
2016/04/08 | 526 | 536 | 525 | 531 | 15,700 |
2016/04/07 | 530 | 534 | 529 | 530 | 9,400 |
2016/04/06 | 531 | 536 | 531 | 531 | 18,800 |
2016/04/05 | 550 | 554 | 537 | 539 | 16,600 |
2016/04/04 | 557 | 558 | 551 | 556 | 17,000 |
2016/04/01 | 555 | 570 | 553 | 554 | 37,600 |
2016/03/31 | 565 | 565 | 557 | 557 | 10,100 |
2016/03/30 | 560 | 564 | 556 | 560 | 13,400 |
2016/03/29 | 559 | 565 | 557 | 560 | 15,200 |
2016/03/28 | 556 | 558 | 554 | 556 | 14,300 |
2016/03/25 | 556 | 559 | 555 | 556 | 12,900 |
2016/03/24 | 560 | 560 | 556 | 557 | 11,800 |
2016/03/23 | 561 | 561 | 560 | 561 | 9,500 |
2016/03/22 | 560 | 565 | 559 | 561 | 12,100 |
2016/03/18 | 555 | 560 | 554 | 560 | 6,600 |
2016/03/17 | 554 | 563 | 554 | 558 | 13,800 |
2016/03/16 | 559 | 562 | 555 | 555 | 12,300 |
2016/03/15 | 564 | 567 | 561 | 563 | 17,100 |
2016/03/14 | 556 | 564 | 556 | 561 | 22,700 |
2016/03/11 | 553 | 558 | 550 | 556 | 11,000 |
2016/03/10 | 555 | 556 | 553 | 556 | 10,900 |
2016/03/09 | 557 | 557 | 550 | 556 | 20,100 |
2016/03/08 | 565 | 565 | 556 | 562 | 18,600 |
2016/03/07 | 563 | 565 | 561 | 565 | 13,700 |
2016/03/04 | 562 | 564 | 558 | 563 | 9,800 |
2016/03/03 | 560 | 563 | 558 | 563 | 16,900 |
2016/03/02 | 559 | 566 | 558 | 559 | 17,400 |
2016/03/01 | 555 | 565 | 553 | 555 | 21,300 |
2016/02/29 | 569 | 569 | 553 | 553 | 21,800 |
2016/02/26 | 560 | 570 | 553 | 570 | 63,400 |
2016/02/25 | 570 | 574 | 562 | 564 | 122,900 |
2016/02/24 | 600 | 603 | 599 | 601 | 348,500 |
2016/02/23 | 619 | 619 | 602 | 605 | 74,400 |
2016/02/22 | 612 | 619 | 612 | 617 | 39,100 |
2016/02/19 | 609 | 611 | 597 | 609 | 30,300 |
2016/02/18 | 609 | 614 | 600 | 611 | 27,300 |
2016/02/17 | 598 | 598 | 583 | 595 | 33,700 |
2016/02/16 | 569 | 591 | 569 | 580 | 36,500 |
2016/02/15 | 572 | 573 | 556 | 568 | 34,300 |
2016/02/12 | 574 | 579 | 521 | 542 | 83,600 |
2016/02/10 | 610 | 610 | 579 | 587 | 50,000 |
2016/02/09 | 615 | 618 | 604 | 605 | 42,700 |
2016/02/08 | 617 | 624 | 616 | 622 | 38,900 |
2016/02/05 | 625 | 626 | 616 | 617 | 24,300 |
2016/02/04 | 629 | 631 | 621 | 623 | 21,300 |
2016/02/03 | 624 | 630 | 618 | 629 | 53,100 |
2016/02/02 | 640 | 642 | 623 | 628 | 42,800 |
2016/02/01 | 645 | 650 | 637 | 650 | 76,600 |
2016/01/29 | 613 | 637 | 610 | 637 | 56,600 |
2016/01/28 | 616 | 616 | 609 | 610 | 17,500 |
2016/01/27 | 612 | 617 | 610 | 610 | 23,700 |
2016/01/26 | 610 | 614 | 606 | 611 | 23,700 |
2016/01/25 | 618 | 618 | 603 | 610 | 33,100 |
2016/01/22 | 591 | 602 | 591 | 597 | 53,200 |
2016/01/21 | 607 | 617 | 566 | 571 | 126,000 |
2016/01/20 | 638 | 645 | 617 | 617 | 69,800 |
2016/01/19 | 635 | 660 | 630 | 634 | 78,100 |
2016/01/18 | 619 | 668 | 610 | 635 | 260,900 |
2016/01/15 | 628 | 629 | 622 | 623 | 48,700 |
2016/01/14 | 630 | 630 | 610 | 622 | 100,100 |
2016/01/13 | 642 | 649 | 622 | 630 | 383,400 |
2016/01/12 | 622 | 622 | 622 | 622 | 32,400 |
2016/01/08 | 521 | 528 | 516 | 522 | 12,800 |
2016/01/07 | 523 | 536 | 523 | 527 | 15,800 |
2016/01/06 | 535 | 540 | 521 | 529 | 16,000 |
2016/01/05 | 521 | 539 | 521 | 529 | 14,900 |
2016/01/04 | 524 | 540 | 520 | 521 | 33,300 |