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

エステールホールディングス(7872)の株価時系列情報

エステールホールディングス(7872)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
1997/12/30 560 569 560 560 2,800
1997/12/29 545 545 530 545 3,700
1997/12/26 549 549 540 540 2,300
1997/12/25 530 530 530 530 400
1997/12/24 501 530 470 530 1,700
1997/12/22 500 510 500 501 4,900
1997/12/19 530 530 509 509 15,400
1997/12/18 471 536 471 510 4,400
1997/12/17 430 460 430 456 20,100
1997/12/16 455 455 430 430 14,300
1997/12/15 450 460 430 460 17,600
1997/12/12 510 515 452 460 23,700
1997/12/11 550 550 500 520 42,700
1997/12/10 600 600 551 551 10,200
1997/12/09 635 640 600 601 12,700
1997/12/08 694 694 645 645 3,800
1997/12/05 710 710 695 695 4,900
1997/12/04 810 810 795 795 1,800
1997/12/03 810 810 805 810 3,500
1997/12/02 829 843 800 843 5,700
1997/12/01 800 830 800 830 1,800
1997/11/28 850 850 850 850 2,000
1997/11/27 880 880 870 870 2,600
1997/11/26 900 910 890 890 3,600
1997/11/25 930 930 910 910 6,300
1997/11/21 930 930 920 920 200
1997/11/20 910 910 910 910 100
1997/11/18 910 910 910 910 1,000
1997/11/14 920 920 900 900 1,300
1997/11/12 950 950 930 930 1,100
1997/11/10 960 960 950 950 500
1997/11/07 960 960 940 960 31,100
1997/11/06 960 961 960 961 400
1997/11/05 1,000 1,000 980 980 1,700
1997/11/04 1,000 1,000 1,000 1,000 600
1997/10/31 1,000 1,000 1,000 1,000 800
1997/10/30 1,040 1,100 1,000 1,000 8,400
1997/10/29 991 1,000 991 1,000 700
1997/10/28 980 980 980 980 1,300
1997/10/27 1,070 1,070 1,070 1,070 200
1997/10/24 1,080 1,080 1,010 1,080 4,300
1997/10/23 1,090 1,100 1,090 1,100 4,300
1997/10/22 1,100 1,130 1,090 1,090 15,000
1997/10/21 1,050 1,070 1,050 1,070 9,000
1997/10/20 1,000 1,000 1,000 1,000 6,000
1997/10/17 961 962 960 961 2,500
1997/10/16 960 961 950 950 1,600
1997/10/15 980 980 950 950 12,000
1997/10/14 998 1,000 998 998 4,100
1997/10/13 1,030 1,030 981 1,000 11,800
1997/10/09 950 1,040 950 960 42,100
1997/10/08 934 950 934 950 7,600
1997/10/07 900 950 900 922 20,900
1997/10/06 950 955 920 920 15,800
1997/10/03 980 980 960 960 700
1997/10/02 1,010 1,020 960 990 3,800
1997/10/01 1,050 1,050 1,010 1,010 3,100
1997/09/29 1,150 1,150 1,100 1,100 4,800
1997/09/26 1,170 1,170 1,170 1,170 900
1997/09/25 1,200 1,200 1,170 1,170 5,400
1997/09/24 1,150 1,200 1,150 1,200 2,500
1997/09/22 1,160 1,170 1,150 1,150 3,100
1997/09/19 1,190 1,190 1,170 1,180 13,900
1997/09/18 1,200 1,200 1,180 1,190 7,200
1997/09/17 1,200 1,200 1,190 1,200 13,000
1997/09/16 1,110 1,140 1,100 1,120 22,400
1997/09/12 1,280 1,290 1,100 1,130 9,600
1997/09/11 1,420 1,420 1,300 1,300 7,100
1997/09/10 1,510 1,510 1,400 1,410 9,800
1997/09/09 1,550 1,550 1,500 1,500 1,800
1997/09/08 1,610 1,610 1,600 1,600 700
1997/09/05 1,650 1,650 1,650 1,650 7,300
1997/09/04 1,650 1,650 1,600 1,650 3,700
1997/09/03 1,550 1,650 1,550 1,650 5,200
1997/09/02 1,650 1,650 1,610 1,610 1,000
1997/09/01 1,710 1,710 1,650 1,650 900
1997/08/29 1,740 1,740 1,740 1,740 100
1997/08/28 1,790 1,790 1,790 1,790 1,000
1997/08/27 1,800 1,800 1,790 1,790 1,100
1997/08/26 1,800 1,810 1,800 1,800 700
1997/08/25 1,950 1,950 1,890 1,890 6,900
1997/08/22 1,950 1,950 1,900 1,950 5,500
1997/08/21 1,950 1,950 1,950 1,950 5,400
1997/08/20 1,950 2,120 1,950 1,950 6,400
1997/08/19 1,910 1,970 1,910 1,970 600
1997/08/18 1,950 1,950 1,950 1,950 4,800
1997/08/15 2,000 2,000 1,950 1,990 13,300
1997/08/14 1,860 1,950 1,860 1,950 1,800
1997/08/13 1,860 1,860 1,830 1,830 6,900
1997/08/12 1,800 1,820 1,770 1,800 11,300
1997/08/11 1,910 1,910 1,820 1,820 2,900
1997/08/08 1,940 1,950 1,910 1,910 2,000
1997/08/07 2,120 2,120 1,950 1,950 17,800
1997/08/06 1,960 2,000 1,950 2,000 1,400
1997/08/05 1,990 2,000 1,960 1,960 900
1997/08/04 2,000 2,050 1,960 1,990 4,000
1997/08/01 2,090 2,090 2,050 2,050 3,100
1997/07/31 2,070 2,100 2,050 2,100 10,600
1997/07/30 2,280 2,280 2,050 2,090 4,900
1997/07/29 2,300 2,300 2,300 2,300 1,500
1997/07/28 2,280 2,300 2,240 2,300 1,800
1997/07/25 2,260 2,300 2,230 2,240 19,600
1997/07/24 2,150 2,250 2,150 2,250 24,700
1997/07/23 2,050 2,150 2,050 2,100 11,500
1997/07/22 2,240 2,250 1,950 1,950 34,700
1997/07/18 2,430 2,430 2,150 2,230 44,000
1997/07/17 2,560 2,560 2,450 2,450 14,300
1997/07/16 2,640 2,640 2,520 2,520 19,100
1997/07/15 2,650 2,650 2,650 2,650 3,100
1997/07/14 2,650 2,670 2,630 2,650 10,900
1997/07/11 2,670 2,670 2,650 2,650 3,600
1997/07/10 2,630 2,670 2,610 2,650 2,300
1997/07/09 2,670 2,690 2,630 2,630 2,900
1997/07/08 2,700 2,700 2,670 2,670 8,500
1997/07/07 2,700 2,700 2,700 2,700 1,100
1997/07/04 2,750 2,750 2,710 2,710 4,600
1997/07/03 2,740 2,800 2,740 2,800 11,100
1997/07/02 2,780 2,780 2,690 2,740 6,900
1997/07/01 2,800 2,800 2,700 2,700 7,900
1997/06/30 2,710 2,800 2,710 2,800 6,600
1997/06/27 2,810 2,830 2,750 2,750 6,300
1997/06/26 2,850 2,850 2,800 2,800 4,800
1997/06/25 2,750 2,830 2,750 2,830 12,000
1997/06/24 2,760 2,760 2,700 2,750 22,900
1997/06/23 2,880 2,880 2,760 2,760 20,400
1997/06/20 2,880 2,880 2,830 2,880 12,300
1997/06/19 2,950 2,950 2,850 2,900 46,100
1997/06/18 2,920 2,950 2,900 2,950 41,800
1997/06/17 2,880 2,900 2,880 2,880 11,800
1997/06/16 2,870 2,940 2,860 2,880 51,900
1997/06/13 2,620 2,860 2,600 2,850 66,700
1997/06/12 2,690 2,690 2,600 2,600 6,600
1997/06/11 2,640 2,670 2,600 2,620 7,300
1997/06/10 2,790 2,790 2,700 2,700 2,400
1997/06/09 2,840 2,840 2,650 2,750 7,000
1997/06/06 2,810 2,850 2,770 2,850 5,600
1997/06/05 2,880 2,890 2,770 2,850 26,900
1997/06/04 2,770 2,900 2,710 2,900 47,300
1997/06/03 2,740 2,830 2,720 2,730 26,600
1997/06/02 2,670 2,750 2,650 2,720 17,700
1997/05/30 2,670 2,730 2,650 2,730 24,900
1997/05/29 2,740 2,740 2,600 2,740 19,000
1997/05/28 2,700 2,860 2,680 2,750 141,200
1997/05/27 2,400 2,700 2,300 2,700 38,600
1997/05/26 2,550 2,590 2,400 2,430 12,900
1997/05/23 2,580 2,640 2,520 2,590 18,500
1997/05/22 2,690 2,690 2,500 2,580 63,200
1997/05/21 2,480 2,800 2,450 2,650 285,500
1997/05/20 2,100 2,400 2,080 2,400 217,300
1997/05/19 1,990 2,000 1,960 2,000 23,800
1997/05/16 2,000 2,000 1,950 2,000 18,900
1997/05/15 2,030 2,050 1,970 1,970 21,600
1997/05/14 1,990 2,050 1,970 2,030 89,000
1997/05/13 1,910 2,000 1,910 1,950 43,300
1997/05/12 1,980 2,020 1,900 1,900 82,500
1997/05/09 1,730 1,980 1,720 1,950 41,100
1997/05/08 1,680 1,740 1,680 1,700 10,300
1997/05/07 1,680 1,690 1,680 1,680 11,400
1997/05/06 1,680 1,680 1,680 1,680 2,200
1997/05/02 1,650 1,700 1,650 1,680 5,700
1997/05/01 1,630 1,750 1,630 1,700 6,900
1997/04/30 1,740 1,750 1,660 1,660 3,100
1997/04/28 1,730 1,740 1,730 1,740 1,600
1997/04/25 1,700 1,740 1,660 1,730 8,300
1997/04/24 1,650 1,700 1,650 1,650 2,100
1997/04/23 1,630 1,780 1,630 1,710 13,900
1997/04/22 1,540 1,630 1,540 1,630 5,600
1997/04/21 1,510 1,600 1,510 1,550 2,400
1997/04/18 1,510 1,530 1,500 1,500 3,000
1997/04/17 1,500 1,510 1,460 1,510 2,200
1997/04/16 1,500 1,510 1,470 1,500 1,600
1997/04/15 1,490 1,550 1,460 1,550 5,900
1997/04/14 1,550 1,550 1,500 1,500 4,800
1997/04/11 1,550 1,550 1,550 1,550 1,000
1997/04/10 1,550 1,560 1,550 1,560 3,100
1997/04/09 1,500 1,550 1,470 1,490 8,700
1997/04/08 1,450 1,500 1,410 1,490 9,100
1997/04/07 1,420 1,450 1,400 1,450 6,400
1997/04/04 1,520 1,520 1,400 1,400 16,000
1997/04/03 1,700 1,700 1,550 1,550 13,900
1997/04/02 1,700 1,700 1,650 1,700 4,500
1997/04/01 1,700 1,700 1,640 1,700 4,300
1997/03/31 1,680 1,740 1,680 1,730 11,400
1997/03/28 1,660 1,660 1,640 1,650 7,000
1997/03/27 1,650 1,670 1,650 1,670 5,600
1997/03/26 1,730 1,730 1,660 1,730 4,600
1997/03/25 1,790 1,800 1,700 1,710 7,500
1997/03/24 1,760 1,800 1,740 1,800 5,600
1997/03/21 1,800 1,800 1,780 1,790 11,400
1997/03/19 1,700 1,740 1,660 1,740 3,700
1997/03/18 1,770 1,800 1,750 1,750 7,400
1997/03/17 1,800 1,850 1,800 1,800 55,800
1997/03/14 1,690 1,800 1,650 1,800 15,100
1997/03/13 1,750 1,750 1,700 1,720 10,000
1997/03/12 1,750 1,780 1,720 1,750 10,000
1997/03/11 1,790 1,800 1,750 1,800 14,800
1997/03/10 1,790 1,790 1,750 1,790 3,600
1997/03/07 1,750 1,790 1,730 1,790 5,500
1997/03/06 1,810 1,810 1,750 1,790 22,600
1997/03/05 1,800 1,860 1,770 1,820 21,600
1997/03/04 1,790 1,850 1,700 1,800 33,800
1997/03/03 1,750 1,800 1,700 1,800 16,000
1997/02/28 1,800 1,800 1,700 1,750 22,200
1997/02/27 1,800 1,820 1,770 1,790 19,400
1997/02/26 1,820 1,850 1,800 1,830 13,000
1997/02/25 1,850 1,860 1,800 1,850 29,400
1997/02/24 1,810 1,880 1,780 1,850 17,500
1997/02/21 1,920 1,920 1,800 1,850 29,000
1997/02/20 1,900 1,950 1,890 1,920 23,100
1997/02/19 1,980 1,980 1,880 1,920 48,900
1997/02/18 2,000 2,010 1,930 1,950 86,100
1997/02/17 1,990 2,020 1,930 2,000 125,900
1997/02/14 1,920 1,970 1,910 1,950 89,300
1997/02/13 1,930 1,970 1,910 1,910 82,700
1997/02/12 1,910 1,960 1,880 1,920 155,800
1997/02/10 1,800 1,920 1,740 1,890 346,500
1997/02/07 1,910 1,910 1,910 1,910 632,200

このページの先頭へ