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
2026/06/29 992 1,004 990 991 7,500
2026/06/26 1,004 1,005 992 992 2,600
2026/06/25 1,004 1,005 999 1,002 1,200
2026/06/24 998 1,015 993 1,007 23,300
2026/06/23 973 973 971 973 2,000
2026/06/22 975 985 975 975 3,600
2026/06/19 994 994 977 977 7,600
2026/06/18 967 1,005 967 994 12,900
2026/06/17 970 970 961 970 800
2026/06/16 961 975 961 970 10,500
2026/06/15 971 971 960 960 1,700
2026/06/12 962 966 962 966 300
2026/06/11 960 964 960 964 500
2026/06/10 966 966 961 966 400
2026/06/09 959 964 955 964 1,800
2026/06/08 963 963 963 963 1,000
2026/06/05 970 980 963 973 3,700
2026/06/04 945 1,020 941 974 21,200
2026/06/03 962 962 946 954 6,500
2026/06/02 981 981 947 950 4,200
2026/06/01 960 970 956 966 17,900
2026/05/29 944 999 944 956 36,100
2026/05/28 936 939 921 939 3,400
2026/05/27 922 939 913 937 5,200
2026/05/26 918 918 912 916 1,400
2026/05/25 907 922 907 910 3,300
2026/05/22 910 913 904 913 800
2026/05/21 902 910 901 910 2,800
2026/05/20 907 928 897 902 10,000
2026/05/19 910 915 902 912 5,400
2026/05/18 935 935 891 905 14,600
2026/05/15 949 949 932 936 7,000
2026/05/14 945 953 941 950 6,700
2026/05/13 940 947 937 947 5,600
2026/05/12 939 945 939 940 6,100
2026/05/11 950 951 939 947 5,300
2026/05/08 958 960 936 950 10,300
2026/05/07 963 965 955 958 5,000
2026/05/01 966 966 955 963 16,900
2026/04/30 989 989 966 968 20,100
2026/04/28 985 1,008 985 998 10,500
2026/04/27 976 988 976 983 4,600
2026/04/24 984 984 976 976 4,600
2026/04/23 986 986 978 984 3,200
2026/04/22 981 996 976 989 12,000
2026/04/21 976 991 976 981 2,400
2026/04/20 986 993 976 976 8,900
2026/04/17 963 996 958 996 20,800
2026/04/16 966 971 958 968 11,300
2026/04/15 974 974 960 971 11,000
2026/04/14 977 979 958 959 33,400
2026/04/13 1,000 1,021 977 978 92,200
2026/04/10 1,134 1,143 1,071 1,085 40,700
2026/04/09 1,120 1,135 1,089 1,134 8,100
2026/04/08 1,130 1,130 1,097 1,112 4,500
2026/04/07 1,119 1,124 1,096 1,111 5,600
2026/04/06 1,065 1,128 1,065 1,110 10,700
2026/04/03 1,065 1,073 1,060 1,065 6,500
2026/03/27 1,046 1,089 1,045 1,089 13,700
2026/03/26 1,073 1,073 1,050 1,056 12,300
2026/03/25 1,059 1,073 1,050 1,072 11,300
2026/03/24 1,059 1,059 1,048 1,053 4,300
2026/03/23 1,063 1,063 1,047 1,047 11,100
2026/03/19 1,077 1,110 1,060 1,080 9,500
2026/03/18 1,078 1,098 1,078 1,098 14,400
2026/03/17 1,077 1,080 1,077 1,078 800
2026/03/16 1,105 1,105 1,071 1,071 7,700
2026/03/13 1,070 1,095 1,070 1,092 7,000
2026/03/12 1,096 1,096 1,072 1,076 8,900
2026/03/11 1,094 1,118 1,092 1,096 7,300
2026/03/10 1,092 1,095 1,080 1,095 6,600
2026/03/09 1,082 1,093 1,052 1,083 17,400
2026/03/06 1,106 1,124 1,106 1,111 1,400
2026/03/05 1,102 1,135 1,102 1,112 12,500
2026/03/04 1,116 1,122 1,068 1,088 22,100
2026/03/03 1,175 1,175 1,132 1,132 6,800
2026/03/02 1,160 1,170 1,160 1,162 18,300
2026/02/27 1,157 1,177 1,157 1,177 8,600
2026/02/26 1,150 1,177 1,150 1,161 22,600
2026/02/25 1,158 1,166 1,154 1,161 68,500
2026/02/24 1,160 1,161 1,150 1,153 6,000
2026/02/20 1,159 1,164 1,155 1,159 3,500
2026/02/19 1,157 1,170 1,152 1,160 9,300
2026/02/18 1,149 1,160 1,145 1,154 4,600
2026/02/17 1,148 1,149 1,144 1,145 3,200
2026/02/16 1,150 1,150 1,141 1,145 9,900
2026/02/13 1,156 1,163 1,145 1,153 19,400
2026/02/12 1,149 1,185 1,143 1,181 26,500
2026/02/10 1,141 1,154 1,140 1,151 10,700
2026/02/09 1,141 1,145 1,140 1,142 8,800
2026/02/06 1,140 1,141 1,135 1,140 10,500
2026/02/05 1,142 1,143 1,139 1,140 2,300
2026/02/04 1,127 1,140 1,127 1,140 7,700
2026/02/03 1,138 1,138 1,131 1,134 4,900
2026/02/02 1,140 1,143 1,125 1,127 15,100
2026/01/30 1,137 1,146 1,137 1,141 15,900
2026/01/29 1,148 1,150 1,139 1,144 4,600
2026/01/28 1,143 1,146 1,130 1,144 18,500
2026/01/27 1,137 1,143 1,132 1,143 3,000
2026/01/26 1,140 1,142 1,130 1,140 12,200
2026/01/23 1,157 1,157 1,141 1,141 11,800
2026/01/22 1,140 1,158 1,140 1,146 20,300
2026/01/21 1,152 1,154 1,142 1,154 6,600
2026/01/20 1,147 1,155 1,147 1,152 4,200
2026/01/19 1,136 1,148 1,136 1,147 15,100
2026/01/16 1,133 1,140 1,130 1,136 5,300
2026/01/15 1,135 1,142 1,131 1,133 10,300
2026/01/14 1,142 1,152 1,136 1,142 12,400
2026/01/13 1,186 1,186 1,129 1,139 73,400
2026/01/09 1,153 1,172 1,137 1,141 34,000
2026/01/08 1,176 1,176 1,147 1,153 10,900
2026/01/07 1,157 1,172 1,150 1,172 9,800
2026/01/06 1,142 1,155 1,136 1,150 10,800
2026/01/05 1,116 1,145 1,116 1,138 21,900

このページの先頭へ