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 |
---|---|---|---|---|---|
1998/12/30 | 500 | 500 | 500 | 500 | 1,300 |
1998/12/28 | 470 | 470 | 470 | 470 | 6,000 |
1998/12/25 | 450 | 450 | 450 | 450 | 500 |
1998/12/24 | 450 | 450 | 450 | 450 | 200 |
1998/12/22 | 450 | 450 | 448 | 450 | 5,100 |
1998/12/21 | 440 | 440 | 420 | 430 | 1,500 |
1998/12/18 | 425 | 425 | 420 | 420 | 3,500 |
1998/12/17 | 410 | 410 | 410 | 410 | 800 |
1998/12/16 | 410 | 410 | 410 | 410 | 700 |
1998/12/15 | 405 | 410 | 400 | 405 | 2,700 |
1998/12/14 | 410 | 410 | 410 | 410 | 1,500 |
1998/12/11 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/10 | 410 | 415 | 410 | 410 | 6,800 |
1998/12/09 | 410 | 410 | 410 | 410 | 500 |
1998/12/08 | 425 | 425 | 425 | 425 | 3,000 |
1998/12/03 | 440 | 440 | 425 | 425 | 1,100 |
1998/12/02 | 440 | 440 | 440 | 440 | 6,600 |
1998/12/01 | 450 | 450 | 440 | 440 | 2,300 |
1998/11/30 | 421 | 440 | 421 | 440 | 3,100 |
1998/11/27 | 421 | 421 | 405 | 421 | 3,000 |
1998/11/26 | 422 | 422 | 421 | 421 | 2,500 |
1998/11/24 | 412 | 420 | 411 | 411 | 2,300 |
1998/11/19 | 410 | 410 | 410 | 410 | 100 |
1998/11/13 | 400 | 455 | 400 | 455 | 1,200 |
1998/11/12 | 450 | 450 | 375 | 375 | 300 |
1998/11/11 | 460 | 460 | 455 | 455 | 1,000 |
1998/11/10 | 460 | 460 | 460 | 460 | 100 |
1998/11/09 | 465 | 465 | 465 | 465 | 700 |
1998/11/06 | 465 | 465 | 465 | 465 | 3,600 |
1998/11/05 | 465 | 465 | 465 | 465 | 1,000 |
1998/10/30 | 475 | 475 | 475 | 475 | 600 |
1998/10/29 | 470 | 475 | 470 | 475 | 4,200 |
1998/10/28 | 480 | 480 | 470 | 470 | 2,000 |
1998/10/22 | 465 | 465 | 465 | 465 | 100 |
1998/10/21 | 465 | 465 | 465 | 465 | 100 |
1998/10/19 | 465 | 465 | 465 | 465 | 100 |
1998/10/16 | 465 | 465 | 465 | 465 | 100 |
1998/10/15 | 470 | 470 | 470 | 470 | 300 |
1998/10/13 | 500 | 500 | 500 | 500 | 200 |
1998/10/08 | 520 | 520 | 500 | 500 | 1,800 |
1998/10/07 | 510 | 520 | 510 | 520 | 1,000 |
1998/10/05 | 510 | 520 | 510 | 520 | 2,500 |
1998/10/02 | 510 | 520 | 510 | 520 | 900 |
1998/09/28 | 520 | 520 | 520 | 520 | 1,200 |
1998/09/25 | 520 | 520 | 520 | 520 | 400 |
1998/09/24 | 529 | 529 | 520 | 520 | 200 |
1998/09/18 | 520 | 520 | 520 | 520 | 500 |
1998/09/17 | 536 | 536 | 536 | 536 | 200 |
1998/09/11 | 600 | 600 | 580 | 580 | 600 |
1998/09/04 | 620 | 640 | 620 | 640 | 1,000 |
1998/09/03 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/02 | 600 | 630 | 600 | 630 | 6,200 |
1998/08/31 | 600 | 600 | 600 | 600 | 100 |
1998/08/27 | 630 | 630 | 630 | 630 | 1,200 |
1998/08/26 | 650 | 650 | 640 | 640 | 1,500 |
1998/08/25 | 650 | 650 | 650 | 650 | 700 |
1998/08/24 | 660 | 660 | 660 | 660 | 1,000 |
1998/08/20 | 670 | 670 | 670 | 670 | 1,100 |
1998/08/19 | 670 | 670 | 670 | 670 | 600 |
1998/08/14 | 685 | 685 | 685 | 685 | 1,200 |
1998/08/13 | 685 | 685 | 685 | 685 | 600 |
1998/08/12 | 685 | 685 | 685 | 685 | 200 |
1998/08/07 | 686 | 686 | 686 | 686 | 300 |
1998/08/04 | 700 | 700 | 700 | 700 | 1,900 |
1998/08/03 | 700 | 700 | 700 | 700 | 8,300 |
1998/07/31 | 695 | 710 | 695 | 700 | 2,800 |
1998/07/30 | 685 | 685 | 685 | 685 | 300 |
1998/07/28 | 675 | 685 | 675 | 685 | 1,200 |
1998/07/24 | 699 | 699 | 685 | 685 | 1,300 |
1998/07/23 | 700 | 700 | 700 | 700 | 300 |
1998/07/22 | 710 | 710 | 700 | 700 | 1,700 |
1998/07/21 | 700 | 710 | 700 | 710 | 1,500 |
1998/07/17 | 700 | 700 | 700 | 700 | 1,700 |
1998/07/15 | 710 | 710 | 710 | 710 | 500 |
1998/07/14 | 710 | 710 | 710 | 710 | 1,000 |
1998/07/13 | 710 | 710 | 710 | 710 | 800 |
1998/07/10 | 710 | 710 | 710 | 710 | 1,000 |
1998/07/09 | 720 | 720 | 710 | 710 | 2,000 |
1998/07/08 | 720 | 720 | 720 | 720 | 1,200 |
1998/07/07 | 720 | 720 | 720 | 720 | 1,200 |
1998/07/06 | 720 | 720 | 720 | 720 | 1,300 |
1998/07/03 | 720 | 720 | 720 | 720 | 500 |
1998/07/02 | 715 | 720 | 715 | 720 | 1,000 |
1998/07/01 | 700 | 700 | 700 | 700 | 1,200 |
1998/06/30 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/29 | 700 | 700 | 700 | 700 | 1,500 |
1998/06/26 | 700 | 700 | 700 | 700 | 1,200 |
1998/06/25 | 685 | 685 | 685 | 685 | 2,000 |
1998/06/24 | 685 | 685 | 685 | 685 | 2,000 |
1998/06/23 | 680 | 685 | 680 | 685 | 500 |
1998/06/22 | 680 | 680 | 680 | 680 | 900 |
1998/06/19 | 680 | 680 | 680 | 680 | 500 |
1998/06/18 | 675 | 675 | 675 | 675 | 1,500 |
1998/06/16 | 655 | 655 | 655 | 655 | 200 |
1998/06/12 | 675 | 675 | 675 | 675 | 1,300 |
1998/06/11 | 675 | 675 | 675 | 675 | 3,900 |
1998/06/10 | 675 | 675 | 675 | 675 | 1,000 |
1998/06/09 | 675 | 675 | 675 | 675 | 2,300 |
1998/06/08 | 681 | 681 | 680 | 680 | 4,300 |
1998/06/05 | 680 | 680 | 680 | 680 | 1,900 |
1998/06/04 | 680 | 680 | 680 | 680 | 400 |
1998/06/03 | 680 | 680 | 680 | 680 | 2,100 |
1998/06/02 | 680 | 680 | 680 | 680 | 200 |
1998/05/29 | 685 | 685 | 685 | 685 | 100 |
1998/05/28 | 720 | 720 | 680 | 680 | 2,700 |
1998/05/27 | 690 | 720 | 690 | 720 | 4,200 |
1998/05/26 | 685 | 690 | 670 | 690 | 6,100 |
1998/05/25 | 631 | 690 | 631 | 690 | 16,800 |
1998/05/22 | 610 | 610 | 600 | 600 | 2,600 |
1998/05/20 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/19 | 600 | 600 | 600 | 600 | 200 |
1998/05/18 | 600 | 600 | 600 | 600 | 1,500 |
1998/05/15 | 614 | 614 | 614 | 614 | 1,000 |
1998/05/14 | 614 | 614 | 614 | 614 | 1,000 |
1998/05/13 | 614 | 614 | 614 | 614 | 100 |
1998/05/11 | 614 | 614 | 614 | 614 | 200 |
1998/05/08 | 640 | 640 | 614 | 614 | 1,400 |
1998/05/07 | 614 | 614 | 614 | 614 | 100 |
1998/04/28 | 614 | 614 | 614 | 614 | 100 |
1998/04/27 | 614 | 614 | 614 | 614 | 300 |
1998/04/24 | 641 | 645 | 640 | 640 | 7,100 |
1998/04/21 | 630 | 650 | 630 | 650 | 400 |
1998/04/16 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/13 | 640 | 650 | 640 | 650 | 1,000 |
1998/04/10 | 610 | 660 | 610 | 660 | 2,600 |
1998/04/08 | 590 | 590 | 590 | 590 | 100 |
1998/04/02 | 580 | 580 | 580 | 580 | 300 |
1998/03/31 | 590 | 591 | 570 | 570 | 1,200 |
1998/03/30 | 590 | 590 | 590 | 590 | 500 |
1998/03/26 | 590 | 590 | 585 | 585 | 1,100 |
1998/03/25 | 590 | 590 | 585 | 590 | 8,300 |
1998/03/24 | 595 | 595 | 590 | 590 | 5,600 |
1998/03/23 | 600 | 600 | 590 | 595 | 8,100 |
1998/03/20 | 600 | 600 | 580 | 600 | 4,900 |
1998/03/19 | 600 | 600 | 580 | 580 | 4,800 |
1998/03/18 | 630 | 630 | 600 | 600 | 2,400 |
1998/03/17 | 644 | 644 | 630 | 631 | 4,700 |
1998/03/16 | 645 | 645 | 645 | 645 | 2,000 |
1998/03/13 | 630 | 650 | 630 | 650 | 1,300 |
1998/03/11 | 655 | 660 | 650 | 655 | 1,900 |
1998/03/10 | 655 | 655 | 655 | 655 | 1,100 |
1998/03/06 | 660 | 660 | 655 | 655 | 1,900 |
1998/03/05 | 660 | 660 | 660 | 660 | 1,200 |
1998/03/04 | 668 | 668 | 660 | 660 | 2,500 |
1998/03/03 | 668 | 668 | 660 | 660 | 1,400 |
1998/03/02 | 668 | 668 | 650 | 668 | 20,100 |
1998/02/27 | 629 | 638 | 628 | 628 | 7,900 |
1998/02/26 | 629 | 630 | 628 | 628 | 3,800 |
1998/02/25 | 631 | 640 | 629 | 629 | 6,200 |
1998/02/24 | 631 | 631 | 631 | 631 | 100 |
1998/02/23 | 631 | 631 | 631 | 631 | 100 |
1998/02/20 | 631 | 631 | 631 | 631 | 1,000 |
1998/02/18 | 663 | 663 | 630 | 630 | 1,300 |
1998/02/17 | 663 | 663 | 663 | 663 | 1,000 |
1998/02/16 | 672 | 672 | 663 | 663 | 3,300 |
1998/02/13 | 680 | 680 | 672 | 672 | 700 |
1998/02/12 | 661 | 663 | 661 | 663 | 2,600 |
1998/02/10 | 690 | 690 | 661 | 690 | 2,600 |
1998/02/09 | 690 | 700 | 690 | 700 | 600 |
1998/02/06 | 690 | 720 | 690 | 720 | 3,600 |
1998/02/05 | 699 | 699 | 655 | 655 | 400 |
1998/02/04 | 715 | 715 | 655 | 700 | 2,500 |
1998/02/03 | 652 | 730 | 652 | 730 | 1,400 |
1998/02/02 | 648 | 650 | 648 | 650 | 2,100 |
1998/01/30 | 685 | 685 | 660 | 660 | 1,600 |
1998/01/29 | 705 | 705 | 680 | 690 | 4,400 |
1998/01/28 | 709 | 710 | 705 | 705 | 7,400 |
1998/01/27 | 710 | 720 | 710 | 710 | 6,700 |
1998/01/26 | 700 | 710 | 700 | 710 | 1,600 |
1998/01/22 | 611 | 611 | 611 | 611 | 100 |
1998/01/21 | 590 | 600 | 590 | 600 | 800 |
1998/01/20 | 571 | 575 | 571 | 575 | 2,200 |
1998/01/19 | 590 | 590 | 561 | 565 | 1,600 |
1998/01/16 | 600 | 600 | 590 | 590 | 9,200 |
1998/01/14 | 610 | 610 | 600 | 600 | 2,500 |
1998/01/12 | 635 | 640 | 630 | 630 | 9,700 |
1998/01/09 | 690 | 700 | 668 | 670 | 4,800 |
1998/01/08 | 710 | 710 | 710 | 710 | 8,400 |
1998/01/07 | 535 | 610 | 535 | 610 | 7,400 |
1998/01/06 | 550 | 550 | 545 | 545 | 400 |
1998/01/05 | 569 | 569 | 560 | 560 | 2,800 |