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 |
---|---|---|---|---|---|
2020/12/30 | 692 | 700 | 691 | 697 | 6,000 |
2020/12/29 | 685 | 693 | 685 | 690 | 3,100 |
2020/12/28 | 690 | 690 | 678 | 678 | 5,300 |
2020/12/25 | 690 | 691 | 688 | 690 | 3,200 |
2020/12/24 | 693 | 696 | 691 | 691 | 3,800 |
2020/12/23 | 701 | 702 | 696 | 698 | 2,500 |
2020/12/22 | 702 | 703 | 702 | 702 | 2,000 |
2020/12/21 | 712 | 712 | 708 | 712 | 3,200 |
2020/12/18 | 718 | 718 | 713 | 714 | 1,800 |
2020/12/17 | 717 | 718 | 717 | 718 | 1,200 |
2020/12/16 | 714 | 717 | 712 | 712 | 2,900 |
2020/12/15 | 711 | 719 | 711 | 716 | 1,500 |
2020/12/14 | 698 | 711 | 698 | 711 | 3,900 |
2020/12/11 | 706 | 706 | 697 | 697 | 2,300 |
2020/12/10 | 705 | 705 | 696 | 696 | 2,900 |
2020/12/09 | 697 | 700 | 694 | 695 | 5,600 |
2020/12/08 | 704 | 704 | 697 | 697 | 2,700 |
2020/12/07 | 719 | 719 | 709 | 710 | 1,100 |
2020/12/04 | 721 | 721 | 720 | 720 | 1,200 |
2020/12/03 | 723 | 728 | 723 | 726 | 1,600 |
2020/12/02 | 726 | 732 | 724 | 724 | 2,100 |
2020/12/01 | 729 | 730 | 723 | 726 | 1,700 |
2020/11/30 | 735 | 739 | 725 | 726 | 2,900 |
2020/11/27 | 721 | 724 | 713 | 720 | 7,300 |
2020/11/26 | 725 | 732 | 724 | 724 | 1,900 |
2020/11/25 | 745 | 745 | 727 | 727 | 3,300 |
2020/11/24 | 748 | 750 | 743 | 743 | 3,500 |
2020/11/20 | 749 | 752 | 747 | 750 | 1,000 |
2020/11/19 | 749 | 753 | 749 | 752 | 1,200 |
2020/11/18 | 771 | 771 | 752 | 753 | 2,500 |
2020/11/17 | 760 | 767 | 760 | 766 | 4,800 |
2020/11/16 | 774 | 774 | 759 | 764 | 2,900 |
2020/11/13 | 766 | 766 | 750 | 750 | 4,600 |
2020/11/12 | 774 | 774 | 765 | 766 | 1,400 |
2020/11/11 | 772 | 774 | 767 | 770 | 2,500 |
2020/11/10 | 765 | 772 | 765 | 772 | 4,900 |
2020/11/09 | 741 | 767 | 726 | 765 | 3,200 |
2020/11/06 | 740 | 759 | 739 | 756 | 4,700 |
2020/11/05 | 735 | 741 | 735 | 741 | 900 |
2020/11/04 | 726 | 735 | 725 | 735 | 1,800 |
2020/11/02 | 734 | 734 | 726 | 726 | 2,700 |
2020/10/30 | 714 | 730 | 714 | 724 | 5,300 |
2020/10/29 | 744 | 744 | 687 | 708 | 4,700 |
2020/10/28 | 742 | 750 | 742 | 744 | 2,400 |
2020/10/27 | 721 | 750 | 706 | 742 | 6,100 |
2020/10/26 | 774 | 774 | 761 | 761 | 2,500 |
2020/10/23 | 766 | 774 | 765 | 770 | 2,100 |
2020/10/22 | 774 | 774 | 766 | 772 | 2,100 |
2020/10/21 | 773 | 775 | 767 | 775 | 5,300 |
2020/10/20 | 766 | 766 | 756 | 764 | 3,300 |
2020/10/19 | 735 | 740 | 735 | 739 | 2,500 |
2020/10/16 | 754 | 754 | 735 | 735 | 1,700 |
2020/10/15 | 755 | 755 | 749 | 749 | 1,700 |
2020/10/14 | 774 | 775 | 753 | 761 | 3,200 |
2020/10/13 | 774 | 774 | 766 | 770 | 4,200 |
2020/10/12 | 766 | 775 | 745 | 775 | 10,200 |
2020/10/09 | 747 | 747 | 732 | 735 | 6,500 |
2020/10/08 | 750 | 750 | 729 | 742 | 10,100 |
2020/10/07 | 712 | 724 | 712 | 724 | 9,400 |
2020/10/06 | 703 | 710 | 703 | 710 | 2,800 |
2020/10/05 | 704 | 705 | 699 | 704 | 2,800 |
2020/10/02 | 700 | 711 | 698 | 704 | 6,600 |
2020/09/30 | 706 | 709 | 682 | 695 | 5,400 |
2020/09/29 | 679 | 700 | 671 | 700 | 5,400 |
2020/09/28 | 678 | 678 | 674 | 678 | 4,500 |
2020/09/25 | 667 | 679 | 667 | 678 | 3,900 |
2020/09/24 | 666 | 667 | 661 | 661 | 3,400 |
2020/09/23 | 660 | 667 | 660 | 666 | 2,200 |
2020/09/18 | 670 | 670 | 666 | 670 | 1,200 |
2020/09/17 | 674 | 674 | 671 | 673 | 800 |
2020/09/16 | 674 | 674 | 674 | 674 | 500 |
2020/09/15 | 685 | 685 | 674 | 674 | 2,000 |
2020/09/14 | 688 | 688 | 675 | 685 | 3,300 |
2020/09/11 | 690 | 693 | 676 | 688 | 8,100 |
2020/09/10 | 668 | 670 | 665 | 670 | 6,900 |
2020/09/09 | 666 | 666 | 648 | 648 | 5,300 |
2020/09/08 | 654 | 676 | 654 | 666 | 8,000 |
2020/09/07 | 636 | 645 | 636 | 645 | 1,900 |
2020/09/04 | 626 | 635 | 626 | 628 | 2,100 |
2020/09/03 | 636 | 644 | 636 | 638 | 4,200 |
2020/09/02 | 634 | 637 | 634 | 634 | 2,100 |
2020/09/01 | 630 | 636 | 628 | 630 | 1,900 |
2020/08/31 | 628 | 632 | 626 | 627 | 1,800 |
2020/08/28 | 633 | 634 | 626 | 627 | 4,600 |
2020/08/27 | 631 | 633 | 627 | 633 | 8,200 |
2020/08/26 | 632 | 632 | 625 | 626 | 2,900 |
2020/08/25 | 629 | 631 | 623 | 631 | 3,400 |
2020/08/24 | 623 | 626 | 623 | 624 | 2,000 |
2020/08/21 | 623 | 625 | 620 | 622 | 2,400 |
2020/08/20 | 620 | 624 | 620 | 623 | 2,200 |
2020/08/19 | 625 | 625 | 620 | 625 | 1,000 |
2020/08/18 | 625 | 625 | 619 | 625 | 1,600 |
2020/08/17 | 625 | 625 | 625 | 625 | 400 |
2020/08/14 | 619 | 624 | 618 | 618 | 3,100 |
2020/08/13 | 618 | 624 | 618 | 624 | 2,200 |
2020/08/12 | 627 | 627 | 614 | 618 | 3,600 |
2020/08/11 | 618 | 618 | 607 | 617 | 4,300 |
2020/08/07 | 630 | 630 | 609 | 618 | 2,800 |
2020/08/06 | 616 | 617 | 610 | 612 | 500 |
2020/08/05 | 608 | 609 | 608 | 609 | 1,500 |
2020/08/04 | 609 | 609 | 601 | 605 | 2,400 |
2020/08/03 | 610 | 610 | 605 | 609 | 2,500 |
2020/07/31 | 630 | 630 | 610 | 610 | 3,000 |
2020/07/30 | 628 | 628 | 618 | 620 | 1,200 |
2020/07/29 | 624 | 624 | 617 | 618 | 1,000 |
2020/07/28 | 624 | 624 | 618 | 624 | 1,800 |
2020/07/27 | 637 | 637 | 625 | 629 | 2,700 |
2020/07/22 | 642 | 642 | 623 | 628 | 3,400 |
2020/07/21 | 633 | 642 | 617 | 642 | 3,800 |
2020/07/20 | 638 | 638 | 629 | 634 | 1,400 |
2020/07/17 | 630 | 632 | 627 | 628 | 1,600 |
2020/07/16 | 643 | 643 | 631 | 634 | 900 |
2020/07/15 | 630 | 645 | 630 | 645 | 2,300 |
2020/07/14 | 634 | 643 | 630 | 630 | 1,700 |
2020/07/13 | 579 | 644 | 578 | 644 | 16,100 |
2020/07/10 | 650 | 652 | 627 | 639 | 5,700 |
2020/07/09 | 654 | 654 | 640 | 640 | 1,800 |
2020/07/08 | 658 | 658 | 658 | 658 | 400 |
2020/07/07 | 662 | 664 | 642 | 664 | 2,200 |
2020/07/06 | 649 | 660 | 640 | 660 | 4,800 |
2020/07/03 | 640 | 654 | 636 | 654 | 1,500 |
2020/07/02 | 675 | 675 | 636 | 637 | 6,700 |
2020/07/01 | 685 | 685 | 666 | 672 | 3,600 |
2020/06/30 | 684 | 684 | 665 | 665 | 6,700 |
2020/06/29 | 650 | 669 | 643 | 665 | 9,800 |
2020/06/26 | 637 | 647 | 635 | 635 | 3,300 |
2020/06/25 | 624 | 626 | 623 | 626 | 1,100 |
2020/06/24 | 621 | 634 | 621 | 634 | 1,800 |
2020/06/23 | 615 | 632 | 615 | 625 | 1,900 |
2020/06/22 | 620 | 628 | 619 | 625 | 1,200 |
2020/06/19 | 617 | 620 | 616 | 617 | 2,100 |
2020/06/18 | 629 | 629 | 619 | 620 | 1,500 |
2020/06/17 | 629 | 631 | 617 | 623 | 1,800 |
2020/06/16 | 631 | 631 | 619 | 629 | 2,700 |
2020/06/15 | 631 | 633 | 621 | 621 | 2,300 |
2020/06/12 | 634 | 634 | 620 | 631 | 4,800 |
2020/06/11 | 650 | 655 | 640 | 640 | 5,400 |
2020/06/10 | 673 | 673 | 662 | 663 | 7,200 |
2020/06/09 | 692 | 692 | 663 | 673 | 4,900 |
2020/06/08 | 695 | 705 | 691 | 691 | 6,400 |
2020/06/05 | 678 | 690 | 678 | 690 | 10,200 |
2020/06/04 | 670 | 678 | 669 | 678 | 10,700 |
2020/06/03 | 649 | 665 | 649 | 665 | 8,600 |
2020/06/02 | 629 | 639 | 629 | 639 | 6,400 |
2020/06/01 | 626 | 629 | 624 | 629 | 12,000 |
2020/05/29 | 629 | 629 | 620 | 620 | 7,600 |
2020/05/28 | 618 | 626 | 615 | 626 | 7,000 |
2020/05/27 | 610 | 612 | 607 | 608 | 3,900 |
2020/05/26 | 601 | 607 | 597 | 607 | 3,700 |
2020/05/25 | 599 | 600 | 597 | 600 | 2,400 |
2020/05/22 | 599 | 603 | 597 | 597 | 1,600 |
2020/05/21 | 595 | 603 | 595 | 599 | 4,000 |
2020/05/20 | 590 | 599 | 587 | 595 | 2,100 |
2020/05/19 | 606 | 606 | 588 | 591 | 2,900 |
2020/05/18 | 602 | 604 | 599 | 604 | 800 |
2020/05/15 | 600 | 602 | 599 | 602 | 500 |
2020/05/14 | 620 | 620 | 605 | 605 | 1,400 |
2020/05/13 | 613 | 625 | 611 | 623 | 4,900 |
2020/05/12 | 616 | 616 | 610 | 614 | 4,200 |
2020/05/11 | 603 | 618 | 599 | 607 | 6,100 |
2020/05/08 | 588 | 603 | 588 | 603 | 5,600 |
2020/05/07 | 592 | 595 | 588 | 588 | 5,200 |
2020/05/01 | 600 | 603 | 583 | 587 | 8,900 |
2020/04/30 | 596 | 600 | 574 | 599 | 10,200 |
2020/04/28 | 577 | 594 | 568 | 591 | 9,400 |
2020/04/27 | 568 | 576 | 568 | 574 | 3,900 |
2020/04/24 | 576 | 577 | 562 | 564 | 6,200 |
2020/04/23 | 572 | 575 | 564 | 574 | 6,700 |
2020/04/22 | 562 | 575 | 555 | 565 | 8,400 |
2020/04/21 | 568 | 575 | 555 | 571 | 7,800 |
2020/04/20 | 577 | 584 | 568 | 568 | 6,600 |
2020/04/17 | 574 | 586 | 569 | 576 | 6,400 |
2020/04/16 | 570 | 579 | 566 | 574 | 6,100 |
2020/04/15 | 569 | 574 | 564 | 570 | 8,800 |
2020/04/14 | 580 | 580 | 553 | 567 | 9,100 |
2020/04/13 | 600 | 614 | 580 | 580 | 23,400 |
2020/04/10 | 597 | 598 | 582 | 582 | 8,600 |
2020/04/09 | 554 | 590 | 549 | 590 | 4,600 |
2020/04/08 | 535 | 564 | 535 | 564 | 3,400 |
2020/04/07 | 512 | 535 | 512 | 535 | 3,400 |
2020/04/06 | 500 | 508 | 499 | 508 | 4,100 |
2020/04/03 | 520 | 520 | 501 | 503 | 4,800 |
2020/04/02 | 511 | 531 | 502 | 520 | 7,900 |
2020/04/01 | 530 | 538 | 512 | 512 | 6,600 |
2020/03/31 | 538 | 544 | 530 | 540 | 3,900 |
2020/03/30 | 531 | 539 | 515 | 515 | 7,200 |
2020/03/27 | 511 | 543 | 502 | 543 | 11,200 |
2020/03/26 | 530 | 530 | 505 | 511 | 8,900 |
2020/03/25 | 524 | 530 | 502 | 530 | 11,500 |
2020/03/24 | 473 | 496 | 470 | 488 | 7,200 |
2020/03/23 | 460 | 478 | 443 | 478 | 9,900 |
2020/03/19 | 463 | 474 | 447 | 456 | 12,000 |
2020/03/18 | 481 | 497 | 463 | 463 | 9,500 |
2020/03/17 | 434 | 481 | 434 | 481 | 12,900 |
2020/03/16 | 461 | 476 | 451 | 465 | 15,700 |
2020/03/13 | 452 | 472 | 451 | 453 | 17,700 |
2020/03/12 | 561 | 561 | 510 | 522 | 15,600 |
2020/03/11 | 559 | 581 | 559 | 566 | 10,800 |
2020/03/10 | 525 | 584 | 511 | 567 | 15,200 |
2020/03/09 | 602 | 606 | 568 | 571 | 13,100 |
2020/03/06 | 624 | 630 | 608 | 612 | 10,800 |
2020/03/05 | 654 | 654 | 640 | 640 | 9,000 |
2020/03/04 | 639 | 670 | 639 | 648 | 13,300 |
2020/03/03 | 683 | 688 | 653 | 653 | 8,500 |
2020/03/02 | 645 | 685 | 645 | 673 | 11,800 |
2020/02/28 | 666 | 670 | 645 | 659 | 28,700 |
2020/02/27 | 751 | 760 | 711 | 711 | 21,700 |
2020/02/26 | 752 | 770 | 736 | 766 | 78,000 |
2020/02/25 | 800 | 800 | 759 | 759 | 32,100 |
2020/02/21 | 823 | 830 | 823 | 823 | 9,600 |
2020/02/20 | 829 | 829 | 824 | 825 | 11,100 |
2020/02/19 | 824 | 825 | 819 | 821 | 8,700 |
2020/02/18 | 813 | 818 | 813 | 815 | 7,000 |
2020/02/17 | 824 | 828 | 813 | 821 | 21,500 |
2020/02/14 | 861 | 861 | 835 | 835 | 17,500 |
2020/02/13 | 867 | 872 | 861 | 865 | 9,200 |
2020/02/12 | 878 | 878 | 863 | 875 | 5,400 |
2020/02/10 | 880 | 881 | 877 | 878 | 7,200 |
2020/02/07 | 879 | 882 | 877 | 882 | 12,000 |
2020/02/06 | 874 | 879 | 874 | 877 | 8,800 |
2020/02/05 | 868 | 873 | 868 | 873 | 4,900 |
2020/02/04 | 855 | 869 | 853 | 869 | 5,800 |
2020/02/03 | 861 | 861 | 855 | 858 | 10,600 |
2020/01/31 | 859 | 871 | 859 | 871 | 8,100 |
2020/01/30 | 871 | 874 | 856 | 856 | 12,600 |
2020/01/29 | 865 | 873 | 862 | 872 | 6,900 |
2020/01/28 | 864 | 871 | 853 | 857 | 10,700 |
2020/01/27 | 873 | 873 | 864 | 864 | 8,900 |
2020/01/24 | 872 | 877 | 872 | 873 | 7,800 |
2020/01/23 | 865 | 872 | 861 | 872 | 7,900 |
2020/01/22 | 855 | 868 | 855 | 867 | 6,200 |
2020/01/21 | 849 | 861 | 849 | 854 | 8,400 |
2020/01/20 | 846 | 853 | 846 | 848 | 8,400 |
2020/01/17 | 843 | 847 | 843 | 845 | 7,700 |
2020/01/16 | 846 | 847 | 842 | 845 | 5,400 |
2020/01/15 | 841 | 848 | 839 | 846 | 7,800 |
2020/01/14 | 818 | 840 | 818 | 839 | 9,000 |
2020/01/10 | 831 | 834 | 827 | 832 | 4,700 |
2020/01/09 | 836 | 836 | 826 | 831 | 6,800 |
2020/01/08 | 840 | 841 | 820 | 827 | 13,200 |
2020/01/07 | 810 | 838 | 810 | 835 | 15,000 |
2020/01/06 | 800 | 810 | 794 | 810 | 12,700 |