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 |
---|---|---|---|---|---|
2022/12/30 | 574 | 575 | 573 | 573 | 2,100 |
2022/12/29 | 567 | 573 | 567 | 573 | 2,800 |
2022/12/28 | 573 | 576 | 566 | 576 | 8,600 |
2022/12/27 | 578 | 580 | 577 | 577 | 5,900 |
2022/12/26 | 582 | 583 | 580 | 580 | 3,200 |
2022/12/23 | 586 | 586 | 583 | 583 | 1,100 |
2022/12/22 | 585 | 587 | 582 | 583 | 5,600 |
2022/12/21 | 585 | 587 | 584 | 587 | 3,300 |
2022/12/20 | 585 | 591 | 585 | 585 | 3,500 |
2022/12/19 | 585 | 590 | 585 | 585 | 2,100 |
2022/12/16 | 594 | 595 | 590 | 594 | 2,400 |
2022/12/15 | 595 | 595 | 592 | 595 | 3,400 |
2022/12/14 | 595 | 596 | 595 | 595 | 2,800 |
2022/12/13 | 598 | 598 | 596 | 596 | 2,200 |
2022/12/12 | 595 | 599 | 595 | 597 | 3,200 |
2022/12/09 | 601 | 602 | 600 | 600 | 3,500 |
2022/12/08 | 603 | 604 | 602 | 602 | 2,100 |
2022/12/07 | 602 | 602 | 602 | 602 | 2,500 |
2022/12/06 | 603 | 605 | 603 | 603 | 3,000 |
2022/12/05 | 604 | 605 | 604 | 604 | 7,300 |
2022/12/02 | 600 | 608 | 600 | 604 | 6,200 |
2022/12/01 | 602 | 606 | 602 | 606 | 2,200 |
2022/11/30 | 608 | 608 | 604 | 606 | 5,600 |
2022/11/29 | 605 | 605 | 596 | 603 | 2,400 |
2022/11/28 | 607 | 607 | 600 | 605 | 4,100 |
2022/11/25 | 592 | 607 | 592 | 607 | 15,600 |
2022/11/24 | 586 | 594 | 586 | 594 | 5,000 |
2022/11/22 | 574 | 588 | 574 | 588 | 11,800 |
2022/11/21 | 570 | 575 | 570 | 574 | 2,500 |
2022/11/18 | 568 | 575 | 565 | 572 | 5,400 |
2022/11/17 | 563 | 569 | 563 | 565 | 1,300 |
2022/11/16 | 565 | 566 | 562 | 563 | 3,100 |
2022/11/15 | 566 | 566 | 562 | 562 | 1,400 |
2022/11/14 | 568 | 568 | 561 | 562 | 2,900 |
2022/11/11 | 567 | 567 | 563 | 563 | 1,600 |
2022/11/10 | 567 | 567 | 562 | 566 | 1,300 |
2022/11/09 | 556 | 567 | 556 | 567 | 3,100 |
2022/11/08 | 553 | 556 | 549 | 556 | 5,300 |
2022/11/07 | 549 | 553 | 549 | 550 | 1,100 |
2022/11/04 | 555 | 555 | 549 | 549 | 7,000 |
2022/11/02 | 558 | 558 | 552 | 552 | 2,700 |
2022/11/01 | 560 | 560 | 555 | 557 | 1,500 |
2022/10/31 | 559 | 560 | 554 | 555 | 6,400 |
2022/10/28 | 567 | 574 | 558 | 558 | 19,900 |
2022/10/27 | 571 | 578 | 570 | 574 | 3,000 |
2022/10/26 | 575 | 578 | 574 | 576 | 5,400 |
2022/10/25 | 565 | 571 | 562 | 570 | 3,900 |
2022/10/24 | 564 | 566 | 562 | 566 | 2,400 |
2022/10/21 | 564 | 564 | 561 | 561 | 1,800 |
2022/10/20 | 561 | 565 | 560 | 564 | 1,200 |
2022/10/19 | 562 | 565 | 560 | 565 | 4,600 |
2022/10/18 | 562 | 562 | 556 | 562 | 2,400 |
2022/10/17 | 560 | 560 | 554 | 558 | 3,300 |
2022/10/14 | 558 | 560 | 551 | 560 | 6,600 |
2022/10/13 | 553 | 557 | 550 | 557 | 5,400 |
2022/10/12 | 550 | 554 | 549 | 551 | 1,700 |
2022/10/11 | 548 | 552 | 542 | 551 | 12,100 |
2022/10/07 | 539 | 546 | 539 | 542 | 11,400 |
2022/10/06 | 537 | 546 | 537 | 545 | 5,500 |
2022/10/05 | 537 | 541 | 537 | 538 | 2,900 |
2022/10/04 | 538 | 540 | 535 | 538 | 3,000 |
2022/10/03 | 535 | 536 | 534 | 536 | 1,900 |
2022/09/30 | 540 | 540 | 536 | 540 | 2,200 |
2022/09/29 | 538 | 540 | 534 | 540 | 1,600 |
2022/09/28 | 535 | 539 | 533 | 539 | 3,500 |
2022/09/27 | 538 | 538 | 535 | 538 | 3,700 |
2022/09/26 | 538 | 539 | 538 | 538 | 3,800 |
2022/09/22 | 543 | 543 | 538 | 541 | 9,200 |
2022/09/21 | 540 | 545 | 540 | 544 | 2,700 |
2022/09/20 | 542 | 546 | 542 | 546 | 3,000 |
2022/09/16 | 546 | 548 | 545 | 545 | 3,300 |
2022/09/15 | 546 | 551 | 545 | 551 | 1,800 |
2022/09/14 | 545 | 550 | 545 | 547 | 2,300 |
2022/09/13 | 546 | 551 | 546 | 551 | 1,900 |
2022/09/12 | 543 | 550 | 543 | 549 | 2,400 |
2022/09/09 | 540 | 545 | 540 | 545 | 5,900 |
2022/09/08 | 541 | 543 | 538 | 541 | 4,800 |
2022/09/07 | 539 | 541 | 538 | 541 | 3,700 |
2022/09/06 | 543 | 544 | 542 | 542 | 2,400 |
2022/09/05 | 546 | 547 | 543 | 543 | 5,700 |
2022/09/02 | 550 | 550 | 547 | 548 | 4,600 |
2022/09/01 | 553 | 554 | 551 | 551 | 4,600 |
2022/08/31 | 554 | 561 | 553 | 553 | 6,800 |
2022/08/30 | 551 | 559 | 549 | 553 | 6,000 |
2022/08/29 | 558 | 560 | 556 | 560 | 16,800 |
2022/08/26 | 566 | 566 | 562 | 566 | 3,600 |
2022/08/25 | 566 | 567 | 564 | 566 | 2,400 |
2022/08/24 | 566 | 566 | 561 | 566 | 2,800 |
2022/08/23 | 561 | 565 | 561 | 562 | 3,700 |
2022/08/22 | 561 | 565 | 561 | 563 | 1,200 |
2022/08/19 | 560 | 566 | 560 | 563 | 3,700 |
2022/08/18 | 555 | 561 | 555 | 560 | 3,000 |
2022/08/17 | 558 | 561 | 558 | 561 | 3,600 |
2022/08/16 | 557 | 559 | 556 | 557 | 1,300 |
2022/08/15 | 561 | 564 | 559 | 559 | 6,600 |
2022/08/12 | 559 | 564 | 558 | 563 | 3,300 |
2022/08/10 | 556 | 559 | 555 | 559 | 1,600 |
2022/08/09 | 558 | 558 | 557 | 558 | 800 |
2022/08/08 | 557 | 562 | 557 | 562 | 1,100 |
2022/08/05 | 556 | 559 | 556 | 559 | 1,900 |
2022/08/04 | 561 | 561 | 556 | 557 | 1,100 |
2022/08/03 | 560 | 563 | 557 | 557 | 1,700 |
2022/08/02 | 557 | 560 | 557 | 560 | 2,000 |
2022/08/01 | 564 | 564 | 556 | 561 | 5,900 |
2022/07/29 | 552 | 562 | 552 | 558 | 5,900 |
2022/07/28 | 553 | 556 | 549 | 555 | 9,500 |
2022/07/27 | 546 | 552 | 546 | 550 | 5,800 |
2022/07/26 | 548 | 553 | 546 | 546 | 5,400 |
2022/07/25 | 547 | 548 | 546 | 548 | 1,300 |
2022/07/22 | 548 | 550 | 544 | 547 | 4,600 |
2022/07/21 | 537 | 548 | 536 | 548 | 6,800 |
2022/07/20 | 536 | 538 | 533 | 537 | 6,300 |
2022/07/19 | 530 | 533 | 528 | 528 | 5,900 |
2022/07/15 | 533 | 534 | 528 | 530 | 4,700 |
2022/07/14 | 537 | 537 | 529 | 532 | 8,800 |
2022/07/13 | 547 | 549 | 513 | 532 | 42,600 |
2022/07/12 | 553 | 555 | 546 | 547 | 19,500 |
2022/07/11 | 552 | 556 | 552 | 552 | 19,700 |
2022/07/08 | 557 | 563 | 555 | 561 | 16,000 |
2022/07/07 | 553 | 557 | 552 | 553 | 8,800 |
2022/07/06 | 554 | 557 | 553 | 553 | 4,100 |
2022/07/05 | 553 | 555 | 553 | 553 | 2,900 |
2022/07/04 | 553 | 556 | 552 | 553 | 4,200 |
2022/07/01 | 555 | 555 | 553 | 553 | 2,200 |
2022/06/30 | 557 | 557 | 552 | 552 | 3,100 |
2022/06/29 | 553 | 557 | 553 | 553 | 5,200 |
2022/06/28 | 553 | 558 | 553 | 557 | 2,100 |
2022/06/27 | 553 | 556 | 552 | 553 | 4,400 |
2022/06/24 | 557 | 557 | 553 | 553 | 1,900 |
2022/06/23 | 554 | 558 | 552 | 554 | 1,500 |
2022/06/22 | 553 | 555 | 550 | 550 | 2,200 |
2022/06/21 | 555 | 555 | 553 | 555 | 3,000 |
2022/06/20 | 555 | 555 | 550 | 550 | 2,800 |
2022/06/17 | 549 | 554 | 548 | 553 | 2,200 |
2022/06/16 | 552 | 552 | 547 | 551 | 2,800 |
2022/06/15 | 548 | 551 | 547 | 547 | 2,200 |
2022/06/14 | 549 | 549 | 547 | 548 | 1,900 |
2022/06/13 | 552 | 552 | 548 | 550 | 6,200 |
2022/06/10 | 552 | 555 | 552 | 552 | 2,500 |
2022/06/09 | 553 | 555 | 552 | 555 | 6,400 |
2022/06/08 | 555 | 555 | 551 | 552 | 7,400 |
2022/06/07 | 559 | 559 | 553 | 555 | 3,200 |
2022/06/06 | 553 | 558 | 553 | 555 | 4,500 |
2022/06/03 | 553 | 556 | 552 | 556 | 5,800 |
2022/06/02 | 553 | 555 | 553 | 553 | 1,700 |
2022/06/01 | 554 | 558 | 552 | 556 | 3,200 |
2022/05/31 | 552 | 556 | 552 | 554 | 6,300 |
2022/05/30 | 560 | 560 | 553 | 557 | 6,700 |
2022/05/27 | 559 | 559 | 551 | 556 | 1,600 |
2022/05/26 | 554 | 557 | 552 | 554 | 5,600 |
2022/05/25 | 554 | 554 | 549 | 550 | 1,200 |
2022/05/24 | 546 | 553 | 546 | 553 | 2,100 |
2022/05/23 | 542 | 554 | 542 | 554 | 6,900 |
2022/05/20 | 546 | 548 | 543 | 548 | 1,900 |
2022/05/19 | 543 | 547 | 542 | 547 | 1,300 |
2022/05/18 | 543 | 550 | 543 | 548 | 1,900 |
2022/05/17 | 548 | 548 | 542 | 546 | 4,400 |
2022/05/16 | 553 | 553 | 543 | 545 | 7,500 |
2022/05/13 | 543 | 553 | 542 | 553 | 3,800 |
2022/05/12 | 549 | 550 | 546 | 547 | 4,300 |
2022/05/11 | 550 | 552 | 549 | 552 | 4,400 |
2022/05/10 | 553 | 556 | 550 | 551 | 4,600 |
2022/05/09 | 559 | 559 | 554 | 556 | 3,100 |
2022/05/06 | 555 | 560 | 555 | 557 | 2,900 |
2022/05/02 | 557 | 563 | 557 | 558 | 4,900 |
2022/04/28 | 570 | 570 | 555 | 564 | 19,800 |
2022/04/27 | 566 | 576 | 566 | 573 | 15,000 |
2022/04/26 | 569 | 577 | 565 | 574 | 5,800 |
2022/04/25 | 564 | 567 | 564 | 567 | 2,300 |
2022/04/22 | 562 | 569 | 562 | 565 | 1,900 |
2022/04/21 | 565 | 569 | 562 | 569 | 2,700 |
2022/04/20 | 559 | 566 | 557 | 564 | 3,600 |
2022/04/19 | 554 | 569 | 554 | 569 | 4,000 |
2022/04/18 | 561 | 561 | 555 | 555 | 1,700 |
2022/04/15 | 560 | 571 | 560 | 560 | 7,300 |
2022/04/14 | 576 | 576 | 568 | 569 | 1,600 |
2022/04/13 | 566 | 570 | 563 | 569 | 6,600 |
2022/04/12 | 567 | 576 | 552 | 566 | 18,500 |
2022/04/11 | 581 | 597 | 567 | 567 | 36,500 |
2022/04/08 | 566 | 569 | 559 | 569 | 6,900 |
2022/04/07 | 565 | 565 | 556 | 561 | 10,900 |
2022/04/06 | 565 | 570 | 565 | 567 | 4,600 |
2022/04/05 | 568 | 574 | 565 | 571 | 16,000 |
2022/04/04 | 566 | 570 | 566 | 568 | 1,900 |
2022/04/01 | 565 | 567 | 565 | 566 | 1,500 |
2022/03/31 | 562 | 571 | 553 | 571 | 7,400 |
2022/03/30 | 559 | 559 | 544 | 552 | 7,900 |
2022/03/29 | 559 | 560 | 556 | 559 | 4,300 |
2022/03/28 | 566 | 566 | 558 | 559 | 4,600 |
2022/03/25 | 568 | 571 | 561 | 571 | 3,600 |
2022/03/24 | 567 | 571 | 563 | 568 | 5,200 |
2022/03/23 | 570 | 571 | 567 | 568 | 4,300 |
2022/03/22 | 570 | 573 | 565 | 571 | 5,800 |
2022/03/18 | 552 | 574 | 548 | 574 | 10,600 |
2022/03/17 | 545 | 566 | 545 | 562 | 14,000 |
2022/03/16 | 556 | 556 | 545 | 545 | 7,000 |
2022/03/15 | 548 | 555 | 542 | 555 | 6,800 |
2022/03/14 | 555 | 557 | 542 | 553 | 4,700 |
2022/03/11 | 550 | 573 | 550 | 564 | 11,800 |
2022/03/10 | 532 | 565 | 532 | 565 | 20,700 |
2022/03/09 | 527 | 537 | 527 | 532 | 4,900 |
2022/03/08 | 526 | 527 | 519 | 527 | 10,600 |
2022/03/07 | 535 | 535 | 524 | 524 | 7,100 |
2022/03/04 | 546 | 549 | 538 | 538 | 7,400 |
2022/03/03 | 551 | 551 | 545 | 547 | 7,200 |
2022/03/02 | 556 | 558 | 553 | 555 | 5,300 |
2022/03/01 | 567 | 567 | 559 | 559 | 6,600 |
2022/02/28 | 565 | 569 | 562 | 567 | 7,500 |
2022/02/25 | 562 | 576 | 561 | 569 | 34,600 |
2022/02/24 | 568 | 589 | 557 | 581 | 97,400 |
2022/02/22 | 571 | 572 | 567 | 568 | 11,400 |
2022/02/21 | 581 | 583 | 574 | 576 | 17,100 |
2022/02/18 | 586 | 586 | 579 | 583 | 7,800 |
2022/02/17 | 585 | 589 | 582 | 582 | 7,600 |
2022/02/16 | 589 | 589 | 585 | 588 | 3,400 |
2022/02/15 | 589 | 590 | 585 | 587 | 6,300 |
2022/02/14 | 588 | 591 | 585 | 590 | 6,500 |
2022/02/10 | 590 | 591 | 588 | 591 | 4,500 |
2022/02/09 | 591 | 594 | 589 | 591 | 4,800 |
2022/02/08 | 591 | 594 | 590 | 593 | 2,500 |
2022/02/07 | 592 | 594 | 590 | 593 | 3,500 |
2022/02/04 | 589 | 593 | 589 | 591 | 2,000 |
2022/02/03 | 593 | 594 | 587 | 590 | 4,600 |
2022/02/02 | 584 | 593 | 584 | 593 | 5,300 |
2022/02/01 | 586 | 590 | 580 | 588 | 5,900 |
2022/01/31 | 595 | 595 | 588 | 590 | 4,600 |
2022/01/28 | 585 | 590 | 580 | 590 | 6,800 |
2022/01/27 | 595 | 595 | 580 | 580 | 4,100 |
2022/01/26 | 590 | 595 | 586 | 595 | 3,300 |
2022/01/25 | 585 | 593 | 580 | 589 | 10,600 |
2022/01/24 | 571 | 587 | 559 | 587 | 20,200 |
2022/01/21 | 590 | 590 | 575 | 575 | 13,100 |
2022/01/20 | 593 | 596 | 590 | 590 | 8,200 |
2022/01/19 | 597 | 600 | 591 | 592 | 29,400 |
2022/01/18 | 600 | 606 | 595 | 605 | 63,500 |
2022/01/17 | 642 | 642 | 634 | 634 | 2,300 |
2022/01/14 | 636 | 642 | 630 | 642 | 3,100 |
2022/01/13 | 632 | 636 | 627 | 633 | 6,800 |
2022/01/12 | 624 | 642 | 624 | 640 | 11,600 |
2022/01/11 | 639 | 648 | 624 | 624 | 26,200 |
2022/01/07 | 656 | 668 | 653 | 662 | 16,600 |
2022/01/06 | 658 | 662 | 653 | 654 | 4,400 |
2022/01/05 | 662 | 663 | 653 | 659 | 9,200 |
2022/01/04 | 653 | 662 | 648 | 662 | 9,500 |