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
2018/12/28 680 685 668 681 8,500
2018/12/27 650 686 649 677 8,200
2018/12/26 596 645 596 623 9,200
2018/12/25 630 631 578 583 25,500
2018/12/21 689 689 652 654 17,100
2018/12/20 733 737 676 699 10,900
2018/12/19 746 750 743 743 6,500
2018/12/18 760 763 751 751 4,800
2018/12/17 764 773 763 763 5,300
2018/12/14 760 776 760 776 9,800
2018/12/13 770 772 763 763 5,900
2018/12/12 772 775 770 770 3,700
2018/12/11 779 779 772 772 3,300
2018/12/10 782 782 772 772 3,700
2018/12/07 778 783 777 780 2,500
2018/12/06 777 781 777 777 3,200
2018/12/05 774 784 774 777 5,200
2018/12/04 803 803 790 791 5,800
2018/12/03 799 801 799 800 2,700
2018/11/30 797 797 792 797 3,700
2018/11/29 792 797 792 792 3,800
2018/11/28 792 793 787 791 3,500
2018/11/27 788 790 784 788 1,900
2018/11/26 777 787 777 786 4,700
2018/11/22 777 777 774 775 4,800
2018/11/21 768 777 764 775 5,200
2018/11/20 773 773 770 772 2,400
2018/11/19 777 780 775 780 2,200
2018/11/16 776 780 772 772 4,200
2018/11/15 781 781 777 778 2,300
2018/11/14 789 789 781 782 1,900
2018/11/13 782 784 781 781 2,100
2018/11/12 781 785 781 783 3,400
2018/11/09 781 781 780 781 2,300
2018/11/08 783 788 780 780 2,500
2018/11/07 793 793 781 782 3,700
2018/11/06 778 783 778 781 2,200
2018/11/05 777 782 777 778 3,000
2018/11/02 777 781 777 777 3,000
2018/11/01 779 783 777 777 3,700
2018/10/31 780 786 779 783 6,400
2018/10/30 762 794 760 794 7,700
2018/10/29 762 765 760 760 3,300
2018/10/26 778 781 762 762 5,200
2018/10/25 798 798 777 777 13,700
2018/10/24 802 803 800 802 2,700
2018/10/23 812 812 802 802 3,300
2018/10/22 818 819 812 812 2,200
2018/10/19 809 820 809 818 3,100
2018/10/18 808 810 808 809 2,400
2018/10/17 810 814 805 808 3,800
2018/10/16 819 819 804 808 5,200
2018/10/15 831 831 816 816 4,400
2018/10/12 857 857 831 831 10,900
2018/10/11 799 812 792 812 13,300
2018/10/10 854 854 837 844 3,700
2018/10/09 833 840 832 832 4,000
2018/10/05 845 846 841 842 1,900
2018/10/04 847 851 846 846 5,200
2018/10/03 854 854 845 845 5,900
2018/10/02 855 860 853 854 5,900
2018/10/01 855 856 853 854 3,800
2018/09/28 862 862 854 855 2,400
2018/09/27 853 859 852 855 5,100
2018/09/26 859 859 840 853 4,600
2018/09/25 838 863 832 863 5,700
2018/09/21 832 833 827 832 5,800
2018/09/20 833 833 826 826 2,900
2018/09/19 833 833 826 831 4,200
2018/09/18 816 822 814 822 4,500
2018/09/14 807 812 807 812 5,800
2018/09/13 798 805 797 805 12,400
2018/09/12 802 802 800 800 2,900
2018/09/11 802 807 801 801 4,000
2018/09/10 808 810 803 803 4,800
2018/09/07 812 812 804 808 2,100
2018/09/06 817 817 802 804 4,900
2018/09/05 824 824 816 816 3,400
2018/09/04 837 837 825 825 3,300
2018/09/03 833 834 829 832 2,200
2018/08/31 838 839 828 831 3,300
2018/08/30 850 852 836 838 3,700
2018/08/29 848 853 844 848 2,800
2018/08/28 844 849 844 848 8,500
2018/08/27 824 837 824 837 4,400
2018/08/24 827 827 819 821 3,400
2018/08/23 813 821 813 817 3,000
2018/08/22 816 821 815 818 1,700
2018/08/21 820 821 817 817 3,200
2018/08/20 826 826 821 821 2,800
2018/08/17 831 836 824 826 4,700
2018/08/16 839 840 829 831 2,600
2018/08/15 845 845 835 840 2,300
2018/08/14 848 851 846 850 3,700
2018/08/13 850 852 848 848 2,800
2018/08/10 854 863 853 858 3,900
2018/08/09 865 865 862 864 1,300
2018/08/08 866 868 865 865 3,000
2018/08/07 865 869 863 866 3,400
2018/08/06 876 879 871 871 2,100
2018/08/03 885 885 877 881 3,400
2018/08/02 884 887 880 883 3,300
2018/08/01 883 887 883 883 1,900
2018/07/31 896 896 881 883 3,100
2018/07/30 894 897 889 893 4,400
2018/07/27 884 896 884 893 6,800
2018/07/26 877 877 867 876 3,300
2018/07/25 870 870 860 864 3,200
2018/07/24 860 861 858 859 3,900
2018/07/23 877 877 865 865 2,700
2018/07/20 874 876 871 873 2,200
2018/07/19 871 884 871 873 5,500
2018/07/18 864 878 864 871 3,400
2018/07/17 853 863 849 862 4,300
2018/07/13 845 857 841 854 6,300
2018/07/12 815 844 811 841 29,000
2018/07/11 850 929 849 890 24,500
2018/07/10 842 850 838 848 9,200
2018/07/09 832 848 832 836 10,900
2018/07/06 851 851 832 842 8,700
2018/07/05 857 858 845 845 4,500
2018/07/04 864 864 851 859 7,100
2018/07/03 877 881 867 872 6,300
2018/07/02 891 891 876 876 6,700
2018/06/29 891 895 880 888 6,000
2018/06/28 904 904 888 892 7,300
2018/06/27 906 906 904 904 2,600
2018/06/26 917 920 906 909 2,800
2018/06/25 932 932 912 917 3,300
2018/06/22 927 927 921 922 1,700
2018/06/21 932 932 921 928 2,600
2018/06/20 923 929 918 928 7,500
2018/06/19 930 936 921 921 4,100
2018/06/18 940 943 926 928 5,900
2018/06/15 933 940 933 940 3,100
2018/06/14 932 939 932 935 4,600
2018/06/13 932 940 932 934 2,900
2018/06/12 932 939 932 933 3,400
2018/06/11 942 942 929 931 7,600
2018/06/08 939 943 938 942 3,800
2018/06/07 943 943 934 940 6,400
2018/06/06 931 937 928 933 6,800
2018/06/05 935 942 928 932 5,900
2018/06/04 922 935 922 933 5,100
2018/06/01 923 927 920 920 5,700
2018/05/31 948 948 924 930 3,300
2018/05/30 934 941 931 932 6,000
2018/05/29 969 970 946 948 5,300
2018/05/28 980 984 964 969 10,600
2018/05/25 1,002 1,002 978 980 13,700
2018/05/24 997 1,006 997 1,002 4,700
2018/05/23 1,012 1,021 995 997 15,900
2018/05/22 1,025 1,029 1,018 1,023 7,100
2018/05/21 1,015 1,024 1,014 1,024 6,000
2018/05/18 1,005 1,017 1,005 1,015 7,100
2018/05/17 1,000 1,009 994 1,006 8,200
2018/05/16 1,005 1,012 999 1,001 6,700
2018/05/15 1,009 1,012 1,008 1,010 4,100
2018/05/14 998 1,016 998 1,014 15,100
2018/05/11 1,018 1,018 1,005 1,008 6,700
2018/05/10 1,012 1,016 1,010 1,014 2,800
2018/05/09 1,023 1,023 1,000 1,007 6,900
2018/05/08 1,018 1,027 1,018 1,025 5,300
2018/05/07 1,009 1,020 1,006 1,019 9,300
2018/05/02 1,011 1,017 1,007 1,016 3,900
2018/05/01 1,002 1,012 997 1,011 6,900
2018/04/27 1,029 1,029 1,001 1,005 13,200
2018/04/26 1,029 1,029 1,013 1,026 9,300
2018/04/25 1,022 1,029 1,009 1,024 7,800
2018/04/24 1,034 1,034 1,021 1,023 15,100
2018/04/23 1,023 1,043 1,015 1,021 34,500
2018/04/20 999 1,004 994 1,001 8,100
2018/04/19 1,010 1,013 987 999 12,700
2018/04/18 1,009 1,009 986 1,001 9,100
2018/04/17 1,020 1,020 969 1,012 22,200
2018/04/16 1,000 1,027 983 1,025 31,200
2018/04/13 973 998 962 997 27,200
2018/04/12 948 967 914 965 75,900
2018/04/11 917 922 917 922 5,900
2018/04/10 910 913 903 913 5,600
2018/04/09 906 914 902 910 5,000
2018/04/06 923 927 906 908 6,900
2018/04/05 938 938 918 923 6,100
2018/04/04 914 922 901 922 8,400
2018/04/03 910 912 895 900 11,400
2018/04/02 941 941 909 913 7,000
2018/03/30 949 949 931 931 3,700
2018/03/29 921 934 911 934 5,000
2018/03/28 918 940 906 919 6,900
2018/03/27 899 927 899 920 7,100
2018/03/26 911 913 885 897 9,300
2018/03/23 925 938 910 912 7,500
2018/03/22 926 951 925 948 11,200
2018/03/20 920 922 917 922 4,600
2018/03/19 928 933 922 922 6,900
2018/03/16 956 956 939 940 11,600
2018/03/15 969 969 941 945 5,900
2018/03/14 931 968 928 967 14,900
2018/03/13 917 932 917 932 6,700
2018/03/12 922 934 921 929 6,500
2018/03/09 912 934 912 918 10,400
2018/03/08 924 931 912 913 10,400
2018/03/07 930 944 922 927 9,100
2018/03/06 942 942 918 933 9,800
2018/03/05 944 944 912 916 14,000
2018/03/02 951 951 933 944 11,600
2018/03/01 970 970 950 954 18,400
2018/02/28 974 982 974 974 10,900
2018/02/27 984 988 971 974 18,900
2018/02/26 998 999 982 983 51,400
2018/02/23 1,019 1,025 1,001 1,001 98,900
2018/02/22 1,050 1,050 1,002 1,026 43,100
2018/02/21 1,027 1,056 1,022 1,053 26,600
2018/02/20 1,034 1,037 1,020 1,027 11,700
2018/02/19 1,009 1,033 1,009 1,030 19,900
2018/02/16 978 1,009 978 998 14,700
2018/02/15 962 981 962 972 14,300
2018/02/14 987 988 951 957 28,600
2018/02/13 1,028 1,028 983 987 25,300
2018/02/09 990 999 979 994 23,400
2018/02/08 1,007 1,024 1,001 1,015 20,900
2018/02/07 1,013 1,036 1,006 1,006 36,200
2018/02/06 1,000 1,039 934 979 85,900
2018/02/05 1,090 1,091 1,074 1,077 27,300
2018/02/02 1,113 1,113 1,092 1,102 12,500
2018/02/01 1,095 1,114 1,090 1,113 14,100
2018/01/31 1,110 1,114 1,095 1,095 18,600
2018/01/30 1,141 1,141 1,114 1,117 22,100
2018/01/29 1,162 1,162 1,143 1,146 23,800
2018/01/26 1,151 1,161 1,150 1,156 21,200
2018/01/25 1,129 1,149 1,129 1,149 24,500
2018/01/24 1,114 1,143 1,114 1,129 26,200
2018/01/23 1,083 1,114 1,071 1,111 34,900
2018/01/22 1,100 1,101 1,079 1,087 39,300
2018/01/19 1,122 1,126 1,100 1,104 44,700
2018/01/18 1,131 1,148 1,125 1,127 33,000
2018/01/17 1,135 1,139 1,125 1,134 40,000
2018/01/16 1,181 1,182 1,126 1,144 69,400
2018/01/15 1,231 1,235 1,167 1,186 85,900
2018/01/12 1,320 1,324 1,225 1,245 140,400
2018/01/11 1,276 1,348 1,276 1,329 52,600
2018/01/10 1,249 1,284 1,248 1,283 29,200
2018/01/09 1,240 1,248 1,240 1,244 15,700
2018/01/05 1,240 1,241 1,225 1,236 20,300
2018/01/04 1,232 1,244 1,216 1,236 27,700

このページの先頭へ