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 |
---|---|---|---|---|---|
2019/12/30 | 798 | 798 | 791 | 794 | 2,200 |
2019/12/27 | 789 | 793 | 787 | 793 | 3,000 |
2019/12/26 | 784 | 791 | 780 | 790 | 5,100 |
2019/12/25 | 788 | 795 | 784 | 784 | 5,500 |
2019/12/24 | 803 | 803 | 795 | 797 | 2,300 |
2019/12/23 | 805 | 805 | 803 | 803 | 4,500 |
2019/12/20 | 808 | 809 | 806 | 807 | 6,400 |
2019/12/19 | 810 | 811 | 808 | 808 | 2,700 |
2019/12/18 | 808 | 810 | 806 | 810 | 2,800 |
2019/12/17 | 810 | 810 | 806 | 808 | 3,100 |
2019/12/16 | 809 | 810 | 807 | 810 | 2,100 |
2019/12/13 | 813 | 813 | 806 | 810 | 5,700 |
2019/12/12 | 806 | 810 | 803 | 807 | 2,600 |
2019/12/11 | 806 | 808 | 804 | 806 | 2,800 |
2019/12/10 | 811 | 814 | 806 | 806 | 4,200 |
2019/12/09 | 810 | 811 | 809 | 811 | 2,900 |
2019/12/06 | 808 | 812 | 803 | 805 | 4,200 |
2019/12/05 | 800 | 808 | 796 | 808 | 4,100 |
2019/12/04 | 798 | 800 | 795 | 795 | 2,300 |
2019/12/03 | 804 | 804 | 796 | 798 | 1,900 |
2019/12/02 | 808 | 808 | 803 | 805 | 3,300 |
2019/11/29 | 795 | 799 | 789 | 799 | 1,700 |
2019/11/28 | 804 | 804 | 790 | 795 | 3,700 |
2019/11/27 | 804 | 807 | 798 | 804 | 3,300 |
2019/11/26 | 807 | 810 | 801 | 801 | 2,900 |
2019/11/25 | 798 | 807 | 798 | 804 | 3,800 |
2019/11/22 | 796 | 796 | 792 | 794 | 1,800 |
2019/11/21 | 794 | 795 | 788 | 795 | 2,100 |
2019/11/20 | 789 | 792 | 788 | 790 | 2,100 |
2019/11/19 | 790 | 790 | 786 | 790 | 1,200 |
2019/11/18 | 784 | 788 | 784 | 788 | 1,500 |
2019/11/15 | 788 | 791 | 783 | 783 | 1,700 |
2019/11/14 | 785 | 790 | 785 | 787 | 1,700 |
2019/11/13 | 794 | 794 | 785 | 785 | 2,100 |
2019/11/12 | 800 | 800 | 794 | 794 | 1,700 |
2019/11/11 | 797 | 800 | 792 | 799 | 4,700 |
2019/11/08 | 805 | 805 | 797 | 797 | 3,500 |
2019/11/07 | 813 | 813 | 794 | 805 | 6,400 |
2019/11/06 | 836 | 841 | 822 | 824 | 4,800 |
2019/11/05 | 848 | 848 | 836 | 836 | 5,800 |
2019/11/01 | 846 | 849 | 826 | 848 | 8,300 |
2019/10/31 | 802 | 845 | 802 | 839 | 19,900 |
2019/10/30 | 761 | 815 | 761 | 815 | 21,900 |
2019/10/29 | 762 | 770 | 760 | 760 | 4,400 |
2019/10/28 | 774 | 774 | 761 | 762 | 4,000 |
2019/10/25 | 774 | 777 | 765 | 774 | 3,400 |
2019/10/24 | 773 | 774 | 766 | 774 | 5,200 |
2019/10/23 | 745 | 773 | 745 | 773 | 7,900 |
2019/10/21 | 746 | 752 | 745 | 750 | 3,500 |
2019/10/18 | 751 | 760 | 751 | 753 | 4,900 |
2019/10/17 | 749 | 759 | 740 | 755 | 16,800 |
2019/10/16 | 787 | 788 | 756 | 756 | 17,700 |
2019/10/15 | 801 | 802 | 784 | 787 | 23,000 |
2019/10/11 | 819 | 825 | 816 | 825 | 3,500 |
2019/10/10 | 810 | 823 | 809 | 817 | 5,300 |
2019/10/09 | 828 | 828 | 810 | 823 | 4,200 |
2019/10/08 | 827 | 834 | 824 | 828 | 5,900 |
2019/10/07 | 829 | 829 | 821 | 827 | 6,900 |
2019/10/04 | 806 | 819 | 806 | 814 | 5,600 |
2019/10/03 | 811 | 822 | 804 | 818 | 11,900 |
2019/10/02 | 838 | 838 | 806 | 830 | 20,000 |
2019/10/01 | 825 | 847 | 825 | 841 | 12,100 |
2019/09/30 | 908 | 913 | 823 | 823 | 42,800 |
2019/09/27 | 905 | 919 | 902 | 915 | 21,100 |
2019/09/26 | 899 | 923 | 899 | 920 | 37,400 |
2019/09/25 | 856 | 899 | 856 | 896 | 31,800 |
2019/09/24 | 850 | 860 | 850 | 855 | 17,100 |
2019/09/20 | 834 | 848 | 826 | 848 | 17,400 |
2019/09/19 | 806 | 837 | 806 | 836 | 19,600 |
2019/09/18 | 809 | 822 | 805 | 806 | 17,600 |
2019/09/17 | 782 | 823 | 773 | 812 | 25,500 |
2019/09/13 | 777 | 821 | 776 | 788 | 42,400 |
2019/09/12 | 750 | 775 | 750 | 771 | 22,700 |
2019/09/11 | 733 | 749 | 732 | 749 | 21,900 |
2019/09/10 | 727 | 736 | 727 | 736 | 13,300 |
2019/09/09 | 719 | 730 | 712 | 727 | 16,600 |
2019/09/06 | 717 | 730 | 712 | 721 | 17,200 |
2019/09/05 | 686 | 722 | 686 | 718 | 26,100 |
2019/09/04 | 660 | 697 | 660 | 689 | 27,600 |
2019/09/03 | 623 | 660 | 623 | 660 | 19,600 |
2019/09/02 | 624 | 629 | 623 | 623 | 8,000 |
2019/08/30 | 622 | 633 | 622 | 629 | 8,700 |
2019/08/29 | 626 | 630 | 620 | 620 | 9,800 |
2019/08/28 | 641 | 641 | 631 | 635 | 10,900 |
2019/08/27 | 647 | 649 | 636 | 636 | 7,100 |
2019/08/26 | 640 | 640 | 631 | 637 | 12,900 |
2019/08/23 | 661 | 667 | 643 | 658 | 21,700 |
2019/08/22 | 683 | 683 | 667 | 667 | 9,300 |
2019/08/21 | 691 | 691 | 682 | 682 | 15,800 |
2019/08/20 | 690 | 700 | 685 | 694 | 51,200 |
2019/08/19 | 693 | 698 | 693 | 696 | 1,600 |
2019/08/16 | 702 | 702 | 693 | 693 | 2,000 |
2019/08/15 | 693 | 694 | 691 | 692 | 2,100 |
2019/08/14 | 704 | 704 | 692 | 696 | 2,100 |
2019/08/13 | 695 | 696 | 693 | 696 | 3,900 |
2019/08/09 | 700 | 701 | 696 | 697 | 1,500 |
2019/08/08 | 690 | 697 | 690 | 697 | 1,500 |
2019/08/07 | 694 | 700 | 690 | 690 | 4,200 |
2019/08/06 | 690 | 696 | 688 | 693 | 3,600 |
2019/08/05 | 701 | 701 | 691 | 691 | 5,600 |
2019/08/02 | 703 | 704 | 701 | 701 | 3,600 |
2019/08/01 | 705 | 706 | 704 | 704 | 2,000 |
2019/07/31 | 706 | 709 | 703 | 707 | 2,300 |
2019/07/30 | 707 | 707 | 702 | 704 | 4,600 |
2019/07/29 | 719 | 725 | 703 | 706 | 9,000 |
2019/07/26 | 723 | 723 | 718 | 718 | 4,400 |
2019/07/25 | 722 | 722 | 718 | 722 | 900 |
2019/07/24 | 716 | 722 | 716 | 720 | 1,700 |
2019/07/23 | 719 | 722 | 719 | 719 | 1,200 |
2019/07/22 | 722 | 722 | 716 | 716 | 1,800 |
2019/07/19 | 717 | 720 | 716 | 716 | 2,800 |
2019/07/18 | 720 | 720 | 715 | 715 | 2,800 |
2019/07/17 | 723 | 724 | 720 | 720 | 2,200 |
2019/07/16 | 729 | 731 | 723 | 723 | 2,700 |
2019/07/12 | 733 | 736 | 732 | 732 | 10,000 |
2019/07/11 | 719 | 722 | 719 | 720 | 1,800 |
2019/07/10 | 722 | 722 | 718 | 718 | 1,900 |
2019/07/09 | 724 | 725 | 718 | 719 | 1,900 |
2019/07/08 | 718 | 722 | 715 | 716 | 2,500 |
2019/07/05 | 714 | 719 | 714 | 718 | 2,400 |
2019/07/04 | 713 | 717 | 712 | 712 | 1,500 |
2019/07/03 | 716 | 719 | 712 | 712 | 2,400 |
2019/07/02 | 713 | 719 | 713 | 714 | 2,500 |
2019/07/01 | 725 | 725 | 711 | 715 | 3,300 |
2019/06/28 | 710 | 714 | 710 | 710 | 1,600 |
2019/06/27 | 717 | 717 | 710 | 710 | 1,800 |
2019/06/26 | 723 | 723 | 712 | 712 | 1,500 |
2019/06/25 | 718 | 722 | 715 | 716 | 1,500 |
2019/06/24 | 717 | 724 | 717 | 718 | 1,200 |
2019/06/21 | 713 | 714 | 709 | 712 | 2,100 |
2019/06/20 | 706 | 713 | 705 | 713 | 1,500 |
2019/06/19 | 712 | 712 | 705 | 705 | 1,300 |
2019/06/18 | 712 | 712 | 705 | 705 | 1,300 |
2019/06/17 | 718 | 720 | 711 | 712 | 1,600 |
2019/06/14 | 715 | 719 | 711 | 718 | 2,100 |
2019/06/13 | 716 | 716 | 710 | 710 | 1,400 |
2019/06/12 | 720 | 720 | 714 | 715 | 2,800 |
2019/06/11 | 727 | 727 | 708 | 720 | 3,300 |
2019/06/10 | 716 | 724 | 716 | 720 | 2,700 |
2019/06/07 | 708 | 713 | 701 | 710 | 1,500 |
2019/06/06 | 711 | 712 | 708 | 708 | 1,800 |
2019/06/05 | 704 | 709 | 704 | 709 | 2,800 |
2019/06/04 | 705 | 705 | 692 | 703 | 2,300 |
2019/06/03 | 693 | 698 | 689 | 692 | 3,600 |
2019/05/31 | 710 | 710 | 700 | 700 | 2,900 |
2019/05/30 | 697 | 710 | 696 | 710 | 2,100 |
2019/05/29 | 703 | 708 | 700 | 702 | 1,500 |
2019/05/28 | 703 | 707 | 701 | 705 | 2,000 |
2019/05/27 | 711 | 711 | 701 | 703 | 1,500 |
2019/05/24 | 704 | 704 | 700 | 701 | 2,100 |
2019/05/23 | 702 | 711 | 702 | 704 | 2,000 |
2019/05/22 | 706 | 709 | 702 | 702 | 1,400 |
2019/05/21 | 709 | 715 | 699 | 700 | 2,400 |
2019/05/20 | 702 | 709 | 700 | 709 | 1,300 |
2019/05/17 | 691 | 700 | 691 | 700 | 2,200 |
2019/05/16 | 705 | 705 | 684 | 684 | 2,000 |
2019/05/15 | 702 | 705 | 685 | 705 | 5,400 |
2019/05/14 | 704 | 707 | 692 | 692 | 6,600 |
2019/05/13 | 704 | 718 | 701 | 702 | 4,400 |
2019/05/10 | 701 | 713 | 701 | 704 | 5,000 |
2019/05/09 | 706 | 709 | 703 | 703 | 4,900 |
2019/05/08 | 726 | 726 | 703 | 705 | 6,400 |
2019/05/07 | 734 | 734 | 727 | 728 | 4,700 |
2019/04/26 | 729 | 729 | 724 | 726 | 3,200 |
2019/04/25 | 730 | 731 | 723 | 729 | 3,800 |
2019/04/24 | 739 | 739 | 731 | 732 | 1,600 |
2019/04/23 | 742 | 742 | 735 | 735 | 1,200 |
2019/04/22 | 740 | 740 | 731 | 735 | 2,600 |
2019/04/19 | 742 | 742 | 738 | 740 | 2,200 |
2019/04/18 | 740 | 744 | 740 | 742 | 1,300 |
2019/04/17 | 740 | 742 | 740 | 741 | 2,800 |
2019/04/16 | 733 | 739 | 733 | 736 | 2,000 |
2019/04/15 | 740 | 740 | 733 | 734 | 4,600 |
2019/04/12 | 731 | 737 | 731 | 733 | 2,500 |
2019/04/11 | 725 | 731 | 723 | 731 | 2,100 |
2019/04/10 | 718 | 722 | 718 | 722 | 2,000 |
2019/04/09 | 730 | 730 | 725 | 727 | 1,500 |
2019/04/08 | 726 | 734 | 725 | 726 | 5,000 |
2019/04/05 | 710 | 731 | 707 | 731 | 5,400 |
2019/04/04 | 713 | 715 | 706 | 706 | 3,000 |
2019/04/03 | 713 | 713 | 705 | 709 | 4,500 |
2019/04/02 | 729 | 729 | 717 | 718 | 4,600 |
2019/04/01 | 730 | 730 | 724 | 727 | 3,600 |
2019/03/29 | 713 | 716 | 710 | 715 | 1,900 |
2019/03/28 | 715 | 725 | 710 | 712 | 5,100 |
2019/03/27 | 725 | 726 | 710 | 719 | 5,500 |
2019/03/26 | 709 | 725 | 709 | 725 | 5,700 |
2019/03/25 | 718 | 718 | 709 | 709 | 3,700 |
2019/03/22 | 721 | 726 | 721 | 725 | 2,700 |
2019/03/20 | 723 | 728 | 723 | 726 | 2,200 |
2019/03/19 | 725 | 727 | 721 | 723 | 3,100 |
2019/03/18 | 724 | 730 | 724 | 728 | 3,300 |
2019/03/15 | 744 | 745 | 724 | 725 | 6,600 |
2019/03/14 | 741 | 746 | 739 | 739 | 1,900 |
2019/03/13 | 745 | 746 | 737 | 745 | 2,400 |
2019/03/12 | 732 | 748 | 732 | 746 | 9,500 |
2019/03/11 | 730 | 735 | 729 | 732 | 5,800 |
2019/03/08 | 725 | 740 | 725 | 737 | 9,600 |
2019/03/07 | 758 | 758 | 740 | 746 | 7,200 |
2019/03/06 | 761 | 768 | 756 | 759 | 4,500 |
2019/03/05 | 761 | 765 | 761 | 763 | 3,600 |
2019/03/04 | 771 | 771 | 762 | 762 | 5,500 |
2019/03/01 | 772 | 774 | 765 | 771 | 6,200 |
2019/02/28 | 785 | 785 | 771 | 772 | 5,300 |
2019/02/27 | 775 | 786 | 775 | 782 | 8,400 |
2019/02/26 | 773 | 784 | 773 | 778 | 28,000 |
2019/02/25 | 782 | 788 | 781 | 783 | 62,500 |
2019/02/22 | 790 | 790 | 783 | 786 | 22,500 |
2019/02/21 | 794 | 797 | 790 | 790 | 12,900 |
2019/02/20 | 792 | 792 | 785 | 791 | 9,700 |
2019/02/19 | 792 | 793 | 790 | 792 | 5,900 |
2019/02/18 | 788 | 790 | 786 | 789 | 7,100 |
2019/02/15 | 782 | 782 | 777 | 782 | 8,600 |
2019/02/14 | 770 | 786 | 770 | 782 | 19,500 |
2019/02/13 | 772 | 772 | 767 | 769 | 7,400 |
2019/02/12 | 767 | 772 | 767 | 772 | 5,100 |
2019/02/08 | 765 | 768 | 763 | 766 | 4,600 |
2019/02/07 | 770 | 772 | 762 | 768 | 7,100 |
2019/02/06 | 774 | 775 | 770 | 770 | 3,400 |
2019/02/05 | 774 | 774 | 769 | 772 | 5,000 |
2019/02/04 | 768 | 776 | 768 | 770 | 4,900 |
2019/02/01 | 764 | 770 | 764 | 768 | 3,200 |
2019/01/31 | 773 | 775 | 764 | 764 | 4,300 |
2019/01/30 | 775 | 776 | 770 | 770 | 6,400 |
2019/01/29 | 770 | 778 | 767 | 775 | 6,900 |
2019/01/28 | 772 | 775 | 764 | 771 | 6,200 |
2019/01/25 | 743 | 768 | 743 | 766 | 8,600 |
2019/01/24 | 774 | 774 | 740 | 743 | 27,100 |
2019/01/23 | 766 | 773 | 761 | 773 | 5,100 |
2019/01/22 | 754 | 767 | 752 | 765 | 3,800 |
2019/01/21 | 744 | 751 | 743 | 748 | 4,900 |
2019/01/18 | 730 | 737 | 730 | 737 | 4,000 |
2019/01/17 | 715 | 735 | 714 | 725 | 3,600 |
2019/01/16 | 714 | 723 | 704 | 709 | 5,600 |
2019/01/15 | 705 | 726 | 705 | 714 | 11,200 |
2019/01/11 | 716 | 732 | 715 | 727 | 4,800 |
2019/01/10 | 708 | 716 | 705 | 712 | 4,000 |
2019/01/09 | 709 | 709 | 700 | 703 | 2,700 |
2019/01/08 | 707 | 719 | 682 | 696 | 11,500 |
2019/01/07 | 726 | 726 | 706 | 707 | 5,700 |
2019/01/04 | 682 | 725 | 682 | 718 | 7,900 |