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 |
---|---|---|---|---|---|
2017/12/29 | 1,217 | 1,220 | 1,186 | 1,202 | 22,900 |
2017/12/28 | 1,208 | 1,250 | 1,204 | 1,208 | 38,400 |
2017/12/27 | 1,151 | 1,200 | 1,151 | 1,198 | 30,100 |
2017/12/26 | 1,131 | 1,154 | 1,131 | 1,148 | 24,600 |
2017/12/25 | 1,149 | 1,155 | 1,140 | 1,146 | 21,200 |
2017/12/22 | 1,176 | 1,176 | 1,146 | 1,153 | 24,900 |
2017/12/21 | 1,120 | 1,188 | 1,119 | 1,181 | 42,500 |
2017/12/20 | 1,166 | 1,169 | 1,102 | 1,118 | 69,700 |
2017/12/19 | 1,231 | 1,231 | 1,170 | 1,178 | 41,000 |
2017/12/18 | 1,240 | 1,244 | 1,222 | 1,223 | 18,300 |
2017/12/15 | 1,212 | 1,238 | 1,203 | 1,227 | 23,100 |
2017/12/14 | 1,185 | 1,235 | 1,154 | 1,193 | 60,500 |
2017/12/13 | 1,316 | 1,316 | 1,198 | 1,214 | 89,100 |
2017/12/12 | 1,233 | 1,320 | 1,232 | 1,290 | 67,500 |
2017/12/11 | 1,238 | 1,240 | 1,216 | 1,227 | 42,400 |
2017/12/08 | 1,182 | 1,209 | 1,182 | 1,208 | 53,100 |
2017/12/07 | 1,170 | 1,183 | 1,151 | 1,181 | 29,900 |
2017/12/06 | 1,164 | 1,194 | 1,123 | 1,148 | 54,100 |
2017/12/05 | 1,090 | 1,164 | 1,084 | 1,141 | 75,800 |
2017/12/04 | 1,055 | 1,102 | 1,055 | 1,079 | 31,400 |
2017/12/01 | 1,091 | 1,112 | 1,050 | 1,062 | 51,400 |
2017/11/30 | 1,121 | 1,121 | 1,080 | 1,099 | 42,700 |
2017/11/29 | 1,050 | 1,108 | 1,045 | 1,102 | 65,100 |
2017/11/28 | 1,031 | 1,052 | 1,031 | 1,042 | 31,700 |
2017/11/27 | 1,000 | 1,049 | 1,000 | 1,029 | 37,200 |
2017/11/24 | 982 | 999 | 977 | 992 | 21,200 |
2017/11/22 | 968 | 985 | 968 | 976 | 14,700 |
2017/11/21 | 970 | 973 | 959 | 965 | 13,200 |
2017/11/20 | 953 | 962 | 952 | 961 | 14,800 |
2017/11/17 | 953 | 968 | 934 | 945 | 12,600 |
2017/11/16 | 912 | 959 | 912 | 953 | 23,400 |
2017/11/15 | 958 | 959 | 898 | 920 | 40,300 |
2017/11/14 | 926 | 980 | 925 | 957 | 45,500 |
2017/11/13 | 900 | 939 | 898 | 931 | 48,500 |
2017/11/10 | 876 | 900 | 876 | 898 | 21,400 |
2017/11/09 | 898 | 900 | 865 | 884 | 27,000 |
2017/11/08 | 867 | 893 | 867 | 888 | 21,600 |
2017/11/07 | 860 | 872 | 860 | 867 | 14,500 |
2017/11/06 | 845 | 860 | 845 | 860 | 20,800 |
2017/11/02 | 855 | 855 | 839 | 842 | 15,900 |
2017/11/01 | 830 | 853 | 830 | 853 | 34,000 |
2017/10/31 | 815 | 828 | 813 | 826 | 20,200 |
2017/10/30 | 810 | 817 | 810 | 812 | 54,900 |
2017/10/27 | 803 | 808 | 800 | 806 | 17,500 |
2017/10/26 | 805 | 805 | 801 | 803 | 10,500 |
2017/10/25 | 805 | 805 | 800 | 803 | 10,700 |
2017/10/24 | 795 | 803 | 795 | 802 | 15,900 |
2017/10/23 | 798 | 799 | 789 | 794 | 11,500 |
2017/10/20 | 791 | 795 | 785 | 791 | 8,700 |
2017/10/19 | 790 | 798 | 785 | 795 | 11,000 |
2017/10/18 | 801 | 803 | 792 | 794 | 14,400 |
2017/10/17 | 806 | 806 | 800 | 804 | 10,300 |
2017/10/16 | 799 | 806 | 797 | 805 | 25,200 |
2017/10/13 | 794 | 800 | 791 | 800 | 18,900 |
2017/10/12 | 800 | 800 | 781 | 799 | 72,000 |
2017/10/11 | 775 | 792 | 768 | 774 | 21,700 |
2017/10/10 | 773 | 784 | 765 | 774 | 24,200 |
2017/10/06 | 781 | 781 | 773 | 773 | 8,300 |
2017/10/05 | 786 | 786 | 777 | 778 | 10,900 |
2017/10/04 | 788 | 790 | 783 | 787 | 13,200 |
2017/10/03 | 776 | 790 | 773 | 782 | 30,400 |
2017/10/02 | 767 | 772 | 766 | 771 | 9,100 |
2017/09/29 | 768 | 769 | 765 | 767 | 9,300 |
2017/09/28 | 770 | 770 | 765 | 766 | 10,600 |
2017/09/27 | 760 | 766 | 760 | 763 | 10,000 |
2017/09/26 | 764 | 764 | 758 | 761 | 10,700 |
2017/09/25 | 765 | 767 | 757 | 761 | 10,600 |
2017/09/22 | 760 | 763 | 758 | 763 | 8,700 |
2017/09/21 | 759 | 763 | 758 | 760 | 11,900 |
2017/09/20 | 755 | 760 | 755 | 759 | 9,300 |
2017/09/19 | 751 | 755 | 751 | 753 | 18,500 |
2017/09/15 | 748 | 749 | 744 | 749 | 6,700 |
2017/09/14 | 750 | 750 | 747 | 748 | 5,100 |
2017/09/13 | 747 | 749 | 746 | 749 | 5,900 |
2017/09/12 | 745 | 746 | 743 | 746 | 7,400 |
2017/09/11 | 745 | 747 | 741 | 744 | 6,200 |
2017/09/08 | 737 | 741 | 736 | 739 | 6,500 |
2017/09/07 | 738 | 741 | 737 | 739 | 4,100 |
2017/09/06 | 735 | 737 | 732 | 737 | 4,100 |
2017/09/05 | 742 | 742 | 735 | 739 | 5,700 |
2017/09/04 | 744 | 745 | 738 | 743 | 6,700 |
2017/09/01 | 740 | 744 | 739 | 744 | 4,100 |
2017/08/31 | 741 | 742 | 738 | 740 | 4,200 |
2017/08/30 | 735 | 746 | 734 | 738 | 5,200 |
2017/08/29 | 732 | 732 | 729 | 730 | 4,400 |
2017/08/28 | 732 | 735 | 732 | 735 | 3,900 |
2017/08/25 | 733 | 737 | 730 | 732 | 4,800 |
2017/08/24 | 734 | 739 | 731 | 732 | 5,600 |
2017/08/23 | 738 | 741 | 735 | 735 | 7,300 |
2017/08/22 | 737 | 740 | 737 | 740 | 3,400 |
2017/08/21 | 741 | 741 | 736 | 737 | 4,900 |
2017/08/18 | 736 | 739 | 736 | 738 | 3,500 |
2017/08/17 | 737 | 740 | 737 | 738 | 4,200 |
2017/08/16 | 740 | 740 | 737 | 737 | 4,000 |
2017/08/15 | 735 | 740 | 735 | 738 | 3,800 |
2017/08/14 | 739 | 740 | 736 | 737 | 8,300 |
2017/08/10 | 746 | 746 | 740 | 743 | 5,200 |
2017/08/09 | 744 | 745 | 740 | 745 | 7,100 |
2017/08/08 | 740 | 741 | 738 | 739 | 6,200 |
2017/08/07 | 739 | 739 | 737 | 739 | 5,400 |
2017/08/04 | 738 | 739 | 736 | 739 | 3,700 |
2017/08/03 | 736 | 737 | 734 | 737 | 2,700 |
2017/08/02 | 738 | 738 | 732 | 736 | 4,500 |
2017/08/01 | 735 | 736 | 732 | 736 | 4,900 |
2017/07/31 | 736 | 737 | 733 | 736 | 5,800 |
2017/07/28 | 736 | 739 | 736 | 736 | 6,400 |
2017/07/27 | 737 | 740 | 735 | 736 | 4,800 |
2017/07/26 | 740 | 740 | 733 | 737 | 7,000 |
2017/07/25 | 730 | 739 | 726 | 739 | 15,300 |
2017/07/24 | 721 | 729 | 721 | 727 | 13,200 |
2017/07/21 | 721 | 722 | 717 | 721 | 4,900 |
2017/07/20 | 718 | 722 | 718 | 720 | 4,800 |
2017/07/19 | 718 | 718 | 712 | 712 | 7,600 |
2017/07/18 | 714 | 722 | 712 | 720 | 8,300 |
2017/07/14 | 718 | 725 | 715 | 723 | 7,200 |
2017/07/13 | 717 | 728 | 710 | 719 | 18,800 |
2017/07/12 | 687 | 720 | 687 | 717 | 85,300 |
2017/07/11 | 719 | 728 | 717 | 727 | 19,100 |
2017/07/10 | 707 | 718 | 707 | 714 | 11,400 |
2017/07/07 | 700 | 711 | 700 | 706 | 9,200 |
2017/07/06 | 698 | 702 | 698 | 700 | 4,200 |
2017/07/05 | 703 | 706 | 690 | 698 | 15,100 |
2017/07/04 | 707 | 711 | 703 | 704 | 10,300 |
2017/07/03 | 713 | 715 | 705 | 705 | 9,300 |
2017/06/30 | 707 | 707 | 701 | 704 | 7,000 |
2017/06/29 | 695 | 708 | 691 | 705 | 19,600 |
2017/06/28 | 695 | 695 | 692 | 693 | 5,800 |
2017/06/27 | 694 | 695 | 692 | 695 | 4,900 |
2017/06/26 | 691 | 693 | 690 | 693 | 14,100 |
2017/06/23 | 688 | 690 | 688 | 689 | 3,000 |
2017/06/22 | 690 | 691 | 688 | 688 | 3,600 |
2017/06/21 | 691 | 691 | 688 | 691 | 6,400 |
2017/06/20 | 690 | 690 | 685 | 690 | 5,300 |
2017/06/19 | 689 | 690 | 685 | 689 | 4,800 |
2017/06/16 | 689 | 689 | 685 | 687 | 2,500 |
2017/06/15 | 687 | 688 | 684 | 684 | 2,400 |
2017/06/14 | 690 | 690 | 680 | 685 | 7,800 |
2017/06/13 | 690 | 691 | 688 | 689 | 4,500 |
2017/06/12 | 689 | 690 | 686 | 689 | 5,100 |
2017/06/09 | 685 | 691 | 685 | 688 | 5,000 |
2017/06/08 | 689 | 689 | 686 | 687 | 3,900 |
2017/06/07 | 691 | 691 | 688 | 689 | 5,500 |
2017/06/06 | 696 | 696 | 691 | 691 | 3,400 |
2017/06/05 | 693 | 695 | 690 | 691 | 7,300 |
2017/06/02 | 690 | 696 | 689 | 693 | 11,900 |
2017/06/01 | 681 | 688 | 681 | 687 | 3,700 |
2017/05/31 | 687 | 687 | 681 | 681 | 4,500 |
2017/05/30 | 678 | 687 | 678 | 685 | 9,700 |
2017/05/29 | 677 | 678 | 676 | 678 | 3,900 |
2017/05/26 | 675 | 678 | 675 | 675 | 2,600 |
2017/05/25 | 678 | 678 | 675 | 675 | 4,000 |
2017/05/24 | 678 | 678 | 674 | 678 | 8,700 |
2017/05/23 | 676 | 678 | 675 | 678 | 3,900 |
2017/05/22 | 678 | 678 | 674 | 676 | 8,100 |
2017/05/19 | 680 | 680 | 674 | 676 | 6,500 |
2017/05/18 | 672 | 678 | 672 | 678 | 9,700 |
2017/05/17 | 673 | 674 | 671 | 673 | 8,400 |
2017/05/16 | 673 | 675 | 672 | 674 | 8,000 |
2017/05/15 | 674 | 675 | 673 | 673 | 6,300 |
2017/05/12 | 672 | 675 | 672 | 673 | 12,700 |
2017/05/11 | 676 | 676 | 671 | 674 | 10,200 |
2017/05/10 | 680 | 680 | 676 | 678 | 7,500 |
2017/05/09 | 680 | 680 | 677 | 680 | 7,600 |
2017/05/08 | 679 | 681 | 675 | 680 | 13,800 |
2017/05/02 | 674 | 679 | 674 | 679 | 10,600 |
2017/05/01 | 673 | 675 | 671 | 673 | 4,400 |
2017/04/28 | 677 | 677 | 671 | 671 | 4,800 |
2017/04/27 | 677 | 677 | 673 | 676 | 9,200 |
2017/04/26 | 670 | 672 | 667 | 672 | 7,000 |
2017/04/25 | 669 | 670 | 665 | 665 | 5,500 |
2017/04/24 | 670 | 672 | 666 | 666 | 4,500 |
2017/04/21 | 664 | 669 | 664 | 667 | 7,900 |
2017/04/20 | 673 | 674 | 663 | 664 | 7,000 |
2017/04/19 | 670 | 676 | 670 | 672 | 5,500 |
2017/04/18 | 677 | 677 | 667 | 668 | 13,800 |
2017/04/17 | 653 | 671 | 651 | 669 | 14,000 |
2017/04/14 | 641 | 656 | 641 | 653 | 14,500 |
2017/04/13 | 644 | 645 | 639 | 641 | 19,700 |
2017/04/12 | 632 | 634 | 625 | 625 | 12,900 |
2017/04/11 | 636 | 643 | 636 | 638 | 5,300 |
2017/04/10 | 630 | 636 | 630 | 636 | 6,100 |
2017/04/07 | 624 | 635 | 624 | 626 | 13,100 |
2017/04/06 | 640 | 642 | 622 | 629 | 14,900 |
2017/04/05 | 649 | 649 | 643 | 643 | 5,800 |
2017/04/04 | 651 | 652 | 646 | 650 | 11,600 |
2017/04/03 | 651 | 652 | 650 | 652 | 5,800 |
2017/03/31 | 654 | 658 | 651 | 651 | 6,800 |
2017/03/30 | 657 | 659 | 653 | 655 | 6,000 |
2017/03/29 | 657 | 658 | 652 | 657 | 8,100 |
2017/03/28 | 661 | 661 | 652 | 661 | 11,600 |
2017/03/27 | 664 | 664 | 655 | 656 | 9,600 |
2017/03/24 | 658 | 663 | 656 | 662 | 8,400 |
2017/03/23 | 658 | 661 | 656 | 658 | 9,700 |
2017/03/22 | 660 | 665 | 660 | 660 | 13,100 |
2017/03/21 | 662 | 664 | 659 | 662 | 13,500 |
2017/03/17 | 662 | 665 | 658 | 663 | 13,200 |
2017/03/16 | 661 | 665 | 659 | 664 | 18,600 |
2017/03/15 | 667 | 669 | 661 | 662 | 16,300 |
2017/03/14 | 670 | 672 | 667 | 671 | 16,200 |
2017/03/13 | 678 | 678 | 671 | 673 | 11,900 |
2017/03/10 | 684 | 684 | 673 | 678 | 24,900 |
2017/03/09 | 681 | 682 | 677 | 678 | 15,200 |
2017/03/08 | 685 | 685 | 680 | 683 | 14,400 |
2017/03/07 | 684 | 688 | 684 | 685 | 14,500 |
2017/03/06 | 680 | 685 | 677 | 684 | 14,900 |
2017/03/03 | 686 | 690 | 677 | 679 | 24,100 |
2017/03/02 | 688 | 690 | 683 | 685 | 20,400 |
2017/03/01 | 699 | 699 | 680 | 686 | 41,000 |
2017/02/28 | 710 | 712 | 699 | 699 | 33,400 |
2017/02/27 | 738 | 738 | 707 | 709 | 57,900 |
2017/02/24 | 737 | 743 | 735 | 738 | 171,400 |
2017/02/23 | 804 | 804 | 790 | 801 | 111,000 |
2017/02/22 | 785 | 808 | 785 | 805 | 138,400 |
2017/02/21 | 775 | 785 | 775 | 784 | 43,900 |
2017/02/20 | 773 | 775 | 772 | 774 | 50,400 |
2017/02/17 | 771 | 772 | 769 | 771 | 33,700 |
2017/02/16 | 774 | 774 | 770 | 770 | 38,300 |
2017/02/15 | 771 | 774 | 771 | 773 | 58,100 |
2017/02/14 | 771 | 773 | 769 | 771 | 70,300 |
2017/02/13 | 769 | 773 | 769 | 771 | 59,800 |
2017/02/10 | 768 | 770 | 767 | 768 | 45,100 |
2017/02/09 | 769 | 770 | 766 | 767 | 33,400 |
2017/02/08 | 767 | 770 | 766 | 769 | 71,800 |
2017/02/07 | 768 | 770 | 767 | 767 | 30,000 |
2017/02/06 | 765 | 769 | 764 | 768 | 48,700 |
2017/02/03 | 768 | 769 | 765 | 765 | 41,900 |
2017/02/02 | 770 | 771 | 768 | 768 | 39,400 |
2017/02/01 | 773 | 773 | 769 | 770 | 51,100 |
2017/01/31 | 768 | 774 | 767 | 773 | 60,000 |
2017/01/30 | 767 | 770 | 766 | 768 | 69,100 |
2017/01/27 | 760 | 765 | 760 | 763 | 59,700 |
2017/01/26 | 757 | 760 | 756 | 757 | 135,200 |
2017/01/25 | 759 | 760 | 755 | 756 | 132,200 |
2017/01/24 | 750 | 765 | 750 | 758 | 238,500 |
2017/01/23 | 769 | 770 | 721 | 753 | 432,300 |
2017/01/20 | 675 | 676 | 671 | 675 | 20,800 |
2017/01/19 | 659 | 670 | 659 | 669 | 13,800 |
2017/01/18 | 655 | 659 | 655 | 658 | 20,100 |
2017/01/17 | 662 | 663 | 657 | 658 | 29,400 |
2017/01/16 | 665 | 669 | 662 | 662 | 34,400 |
2017/01/13 | 660 | 675 | 660 | 665 | 79,700 |
2017/01/12 | 690 | 694 | 688 | 688 | 30,600 |
2017/01/11 | 698 | 698 | 690 | 692 | 29,400 |
2017/01/10 | 690 | 697 | 688 | 696 | 41,400 |
2017/01/06 | 671 | 685 | 671 | 685 | 44,400 |
2017/01/05 | 660 | 670 | 659 | 670 | 29,500 |
2017/01/04 | 656 | 660 | 650 | 660 | 35,000 |