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
2002/12/27 900 900 900 900 300
2002/12/26 900 900 900 900 3,500
2002/12/25 851 851 850 850 6,200
2002/12/24 800 800 800 800 1,000
2002/12/20 825 825 825 825 10,900
2002/12/19 810 810 800 800 7,000
2002/12/18 800 800 800 800 3,000
2002/12/17 825 830 824 830 2,600
2002/12/16 825 845 825 830 1,600
2002/12/13 810 840 810 840 13,700
2002/12/10 850 850 850 850 1,300
2002/12/09 850 850 850 850 4,000
2002/12/03 850 850 850 850 100
2002/11/29 900 900 900 900 3,200
2002/11/28 900 900 900 900 6,400
2002/11/26 900 900 900 900 1,000
2002/11/25 900 900 900 900 1,900
2002/11/22 900 900 900 900 600
2002/11/20 860 920 860 920 900
2002/11/18 920 920 900 900 600
2002/11/15 900 920 900 920 1,000
2002/11/14 903 930 900 900 3,900
2002/11/13 930 930 930 930 1,800
2002/11/12 902 950 902 950 1,500
2002/11/11 940 940 900 900 13,900
2002/11/07 960 960 960 960 700
2002/11/05 1,000 1,000 960 960 4,100
2002/11/01 932 932 932 932 500
2002/10/31 931 931 931 931 400
2002/10/28 930 930 930 930 100
2002/10/25 955 1,000 955 1,000 2,200
2002/10/22 1,000 1,000 999 1,000 1,100
2002/10/21 951 951 951 951 5,100
2002/10/18 920 950 920 940 500
2002/10/17 920 920 900 920 4,800
2002/10/16 900 910 900 910 2,100
2002/10/15 950 950 950 950 300
2002/10/10 1,000 1,000 1,000 1,000 900
2002/10/09 1,000 1,000 1,000 1,000 600
2002/10/08 1,000 1,000 1,000 1,000 3,400
2002/10/07 1,080 1,080 1,000 1,000 1,000
2002/10/04 1,100 1,100 1,080 1,100 9,200
2002/10/03 1,100 1,100 1,060 1,060 20,900
2002/10/02 1,100 1,100 1,070 1,070 3,000
2002/10/01 1,050 1,060 1,050 1,050 7,200
2002/09/30 1,050 1,060 1,050 1,050 3,900
2002/09/27 1,100 1,100 1,050 1,050 1,100
2002/09/26 1,110 1,130 1,100 1,100 14,300
2002/09/25 1,060 1,060 1,050 1,060 5,100
2002/09/24 1,120 1,120 1,050 1,050 3,200
2002/09/20 1,130 1,150 1,100 1,110 900
2002/09/19 1,160 1,160 1,120 1,120 1,400
2002/09/18 1,160 1,160 1,110 1,150 3,500
2002/09/17 1,160 1,160 1,110 1,160 2,800
2002/09/13 1,100 1,150 1,100 1,150 4,400
2002/09/12 1,090 1,140 1,050 1,090 7,900
2002/09/11 1,100 1,110 1,100 1,110 1,900
2002/09/10 1,160 1,180 1,080 1,080 4,800
2002/09/09 1,100 1,160 1,100 1,110 4,000
2002/09/06 1,050 1,080 1,040 1,080 2,300
2002/09/05 1,050 1,100 1,050 1,100 2,000
2002/09/04 1,110 1,110 1,050 1,080 7,300
2002/09/03 1,190 1,190 1,150 1,150 16,600
2002/09/02 1,230 1,230 1,180 1,220 13,900
2002/08/30 1,200 1,250 1,190 1,250 3,000
2002/08/29 1,250 1,270 1,180 1,270 9,000
2002/08/28 1,260 1,270 1,240 1,270 32,400
2002/08/27 1,200 1,260 1,180 1,260 22,300
2002/08/26 1,150 1,230 1,150 1,230 41,400
2002/08/23 1,120 1,180 1,120 1,170 134,200
2002/08/22 1,110 1,120 1,100 1,100 11,500
2002/08/21 1,100 1,100 1,050 1,100 5,200
2002/08/20 1,090 1,120 1,090 1,120 6,000
2002/08/19 1,150 1,150 1,100 1,130 5,200
2002/08/16 1,140 1,150 1,110 1,150 5,600
2002/08/15 1,120 1,140 1,110 1,130 6,700
2002/08/14 1,140 1,150 1,120 1,120 7,700
2002/08/13 1,100 1,140 1,100 1,140 10,200
2002/08/12 1,110 1,140 1,100 1,110 14,000
2002/08/09 1,100 1,120 1,100 1,120 1,400
2002/08/08 1,130 1,150 1,110 1,120 12,400
2002/08/07 1,100 1,140 1,100 1,140 19,900
2002/08/06 1,100 1,120 1,050 1,070 8,400
2002/08/05 1,090 1,140 1,080 1,140 7,000
2002/08/02 1,130 1,150 1,090 1,100 18,800
2002/08/01 1,060 1,140 1,060 1,140 30,500
2002/07/31 985 1,030 985 1,020 12,900
2002/07/30 966 999 966 999 5,200
2002/07/29 990 990 962 965 5,400
2002/07/26 1,000 1,000 980 999 5,500
2002/07/25 960 1,000 960 1,000 9,700
2002/07/24 950 960 950 960 7,400
2002/07/23 950 956 950 955 1,400
2002/07/22 975 975 960 960 2,400
2002/07/19 995 995 990 990 900
2002/07/18 970 990 960 990 7,500
2002/07/17 980 995 980 980 7,400
2002/07/16 990 990 985 990 1,700
2002/07/15 980 1,000 980 990 6,800
2002/07/12 1,010 1,020 981 1,000 2,200
2002/07/11 950 1,010 950 1,010 5,200
2002/07/10 970 1,000 950 950 5,200
2002/07/09 970 970 970 970 100
2002/07/08 1,020 1,020 960 980 7,900
2002/07/05 1,030 1,030 970 1,020 14,000
2002/07/04 1,030 1,040 1,010 1,030 29,400
2002/07/03 995 1,020 990 1,010 7,500
2002/07/02 1,010 1,020 1,000 1,010 5,700
2002/07/01 1,050 1,050 1,010 1,020 9,700
2002/06/28 970 1,040 970 1,010 43,300
2002/06/27 950 990 950 980 4,400
2002/06/25 950 960 949 950 8,600
2002/06/24 940 940 940 940 100
2002/06/21 920 930 920 930 1,700
2002/06/20 910 920 905 920 3,400
2002/06/19 910 910 910 910 800
2002/06/18 910 910 910 910 3,900
2002/06/17 903 903 903 903 100
2002/06/14 901 902 901 902 2,900
2002/06/13 901 910 901 910 2,700
2002/06/12 910 920 910 910 2,600
2002/06/10 901 940 901 930 1,300
2002/06/07 901 901 901 901 100
2002/06/06 901 901 901 901 300
2002/06/05 901 910 901 910 600
2002/06/04 920 925 901 901 3,200
2002/06/03 949 950 930 930 800
2002/05/30 905 950 905 950 400
2002/05/29 901 905 901 905 2,200
2002/05/28 949 950 905 905 1,500
2002/05/27 900 990 900 950 19,100
2002/05/24 880 900 880 900 6,400
2002/05/23 880 880 880 880 7,400
2002/05/22 825 889 825 889 2,600
2002/05/21 830 830 820 825 5,300
2002/05/20 820 840 820 840 1,800
2002/05/17 835 850 820 850 3,100
2002/05/16 850 850 850 850 1,800
2002/05/15 790 820 790 820 3,300
2002/05/14 770 780 770 780 6,300
2002/05/13 770 770 765 770 10,900
2002/05/10 760 780 760 770 6,900
2002/05/09 760 760 750 750 3,900
2002/05/02 760 760 760 760 1,000
2002/05/01 760 760 760 760 1,800
2002/04/25 720 770 720 770 3,200
2002/04/24 720 720 720 720 2,300
2002/04/23 714 719 714 719 2,100
2002/04/18 719 719 719 719 3,400
2002/04/17 700 700 700 700 900
2002/04/16 700 700 700 700 1,700
2002/04/15 705 705 700 700 1,400
2002/04/12 700 710 700 710 1,000
2002/04/10 710 710 710 710 300
2002/04/09 710 710 700 700 2,700
2002/04/08 720 720 720 720 500
2002/04/04 710 720 710 710 3,000
2002/04/03 700 700 695 695 1,000
2002/04/02 690 690 690 690 900
2002/04/01 690 690 680 680 300
2002/03/28 700 700 690 690 4,200
2002/03/27 690 690 690 690 1,000
2002/03/26 690 690 660 660 1,200
2002/03/25 650 690 650 690 31,100
2002/03/22 599 618 599 618 18,600
2002/03/20 650 650 650 650 200
2002/03/19 627 630 627 630 400
2002/03/15 630 640 630 640 800
2002/03/14 600 640 600 640 6,200
2002/03/13 580 590 580 590 14,000
2002/03/12 610 610 610 610 200
2002/03/11 555 560 555 560 1,300
2002/03/08 545 545 525 540 5,600
2002/03/07 475 505 475 505 25,600
2002/03/06 455 455 455 455 40,000
2002/03/05 452 452 452 452 70,000
2002/03/01 480 480 480 480 600
2002/02/26 479 479 479 479 400
2002/02/25 461 461 461 461 1,000
2002/02/20 452 452 452 452 500
2002/02/19 452 492 452 460 71,500
2002/02/18 451 451 451 451 100
2002/02/14 500 500 500 500 3,000
2002/02/13 500 500 500 500 1,300
2002/02/12 500 500 500 500 5,700
2002/02/07 480 480 480 480 1,000
2002/02/06 480 480 480 480 200
2002/02/01 455 455 455 455 100
2002/01/29 450 460 450 460 2,600
2002/01/28 450 450 450 450 2,200
2002/01/25 450 450 450 450 5,200
2002/01/24 455 455 450 450 600
2002/01/23 455 455 455 455 400
2002/01/22 465 465 460 460 600
2002/01/11 470 470 470 470 500
2002/01/10 475 475 475 475 1,000
2002/01/09 480 480 480 480 500
2002/01/08 480 500 480 500 500
2002/01/07 470 475 470 475 300

このページの先頭へ