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 |
---|---|---|---|---|---|
2006/12/29 | 749 | 749 | 749 | 749 | 400 |
2006/12/28 | 749 | 749 | 749 | 749 | 300 |
2006/12/27 | 749 | 749 | 749 | 749 | 800 |
2006/12/26 | 740 | 740 | 740 | 740 | 500 |
2006/12/25 | 749 | 749 | 749 | 749 | 5,500 |
2006/12/22 | 749 | 749 | 749 | 749 | 300 |
2006/12/21 | 740 | 750 | 734 | 750 | 1,500 |
2006/12/20 | 740 | 740 | 733 | 733 | 400 |
2006/12/19 | 740 | 740 | 740 | 740 | 800 |
2006/12/18 | 761 | 761 | 730 | 731 | 6,600 |
2006/12/15 | 760 | 760 | 760 | 760 | 500 |
2006/12/14 | 760 | 760 | 752 | 752 | 1,800 |
2006/12/13 | 755 | 790 | 755 | 780 | 1,300 |
2006/12/11 | 761 | 761 | 760 | 760 | 1,200 |
2006/12/08 | 777 | 777 | 760 | 760 | 700 |
2006/12/07 | 777 | 777 | 777 | 777 | 100 |
2006/12/05 | 739 | 739 | 739 | 739 | 100 |
2006/12/04 | 751 | 759 | 751 | 755 | 700 |
2006/12/01 | 750 | 750 | 750 | 750 | 3,400 |
2006/11/30 | 750 | 750 | 750 | 750 | 200 |
2006/11/28 | 731 | 731 | 731 | 731 | 1,000 |
2006/11/27 | 701 | 730 | 701 | 730 | 900 |
2006/11/24 | 682 | 700 | 682 | 700 | 200 |
2006/11/22 | 679 | 697 | 677 | 697 | 1,000 |
2006/11/17 | 720 | 722 | 700 | 722 | 5,200 |
2006/11/16 | 825 | 825 | 750 | 750 | 1,800 |
2006/11/14 | 794 | 794 | 794 | 794 | 100 |
2006/11/10 | 794 | 794 | 794 | 794 | 100 |
2006/11/09 | 794 | 794 | 794 | 794 | 300 |
2006/11/08 | 793 | 793 | 793 | 793 | 100 |
2006/11/07 | 803 | 803 | 803 | 803 | 500 |
2006/11/01 | 823 | 823 | 823 | 823 | 100 |
2006/10/31 | 823 | 823 | 823 | 823 | 200 |
2006/10/30 | 840 | 840 | 840 | 840 | 700 |
2006/10/26 | 839 | 839 | 839 | 839 | 2,900 |
2006/10/25 | 836 | 839 | 836 | 839 | 700 |
2006/10/24 | 836 | 840 | 836 | 836 | 1,200 |
2006/10/20 | 840 | 840 | 840 | 840 | 300 |
2006/10/19 | 840 | 840 | 840 | 840 | 100 |
2006/10/11 | 840 | 840 | 840 | 840 | 100 |
2006/10/10 | 840 | 840 | 823 | 823 | 800 |
2006/10/06 | 840 | 840 | 840 | 840 | 300 |
2006/10/05 | 840 | 850 | 840 | 850 | 300 |
2006/10/04 | 850 | 850 | 850 | 850 | 100 |
2006/10/02 | 870 | 870 | 870 | 870 | 200 |
2006/09/28 | 840 | 840 | 840 | 840 | 900 |
2006/09/27 | 824 | 840 | 824 | 840 | 300 |
2006/09/25 | 824 | 824 | 824 | 824 | 2,500 |
2006/09/22 | 824 | 824 | 824 | 824 | 200 |
2006/09/21 | 825 | 825 | 823 | 823 | 1,000 |
2006/09/20 | 842 | 842 | 823 | 824 | 1,300 |
2006/09/19 | 841 | 841 | 841 | 841 | 100 |
2006/09/13 | 847 | 847 | 847 | 847 | 400 |
2006/09/11 | 835 | 835 | 835 | 835 | 100 |
2006/09/07 | 831 | 831 | 831 | 831 | 100 |
2006/09/06 | 849 | 849 | 830 | 830 | 1,400 |
2006/09/05 | 850 | 850 | 850 | 850 | 300 |
2006/09/04 | 850 | 850 | 850 | 850 | 300 |
2006/09/01 | 855 | 855 | 855 | 855 | 200 |
2006/08/31 | 855 | 855 | 855 | 855 | 400 |
2006/08/30 | 860 | 860 | 855 | 855 | 600 |
2006/08/29 | 860 | 860 | 860 | 860 | 1,000 |
2006/08/28 | 860 | 860 | 860 | 860 | 500 |
2006/08/25 | 871 | 894 | 871 | 879 | 3,500 |
2006/08/24 | 860 | 881 | 860 | 871 | 700 |
2006/08/23 | 860 | 860 | 839 | 860 | 1,400 |
2006/08/22 | 860 | 860 | 860 | 860 | 400 |
2006/08/21 | 859 | 860 | 859 | 860 | 1,000 |
2006/08/18 | 834 | 865 | 834 | 865 | 800 |
2006/08/17 | 868 | 868 | 823 | 823 | 800 |
2006/08/14 | 830 | 830 | 822 | 822 | 1,900 |
2006/08/09 | 823 | 830 | 823 | 830 | 1,800 |
2006/08/07 | 820 | 822 | 820 | 822 | 300 |
2006/08/04 | 849 | 849 | 819 | 819 | 200 |
2006/08/03 | 849 | 849 | 849 | 849 | 300 |
2006/08/02 | 849 | 849 | 849 | 849 | 300 |
2006/08/01 | 849 | 849 | 849 | 849 | 600 |
2006/07/31 | 849 | 849 | 849 | 849 | 300 |
2006/07/28 | 849 | 849 | 849 | 849 | 300 |
2006/07/27 | 849 | 849 | 849 | 849 | 3,200 |
2006/07/25 | 849 | 849 | 849 | 849 | 2,400 |
2006/07/24 | 849 | 849 | 849 | 849 | 300 |
2006/07/21 | 855 | 855 | 855 | 855 | 300 |
2006/07/20 | 858 | 860 | 855 | 855 | 700 |
2006/07/19 | 858 | 858 | 858 | 858 | 300 |
2006/07/18 | 863 | 863 | 858 | 858 | 500 |
2006/07/14 | 879 | 879 | 863 | 863 | 1,900 |
2006/07/13 | 883 | 883 | 880 | 880 | 700 |
2006/07/12 | 885 | 885 | 885 | 885 | 1,800 |
2006/07/11 | 885 | 885 | 885 | 885 | 400 |
2006/07/10 | 862 | 862 | 862 | 862 | 1,200 |
2006/07/07 | 855 | 855 | 854 | 854 | 300 |
2006/07/05 | 862 | 862 | 860 | 860 | 200 |
2006/07/03 | 877 | 877 | 877 | 877 | 100 |
2006/06/29 | 898 | 898 | 898 | 898 | 300 |
2006/06/28 | 898 | 898 | 898 | 898 | 1,100 |
2006/06/27 | 899 | 899 | 898 | 898 | 1,100 |
2006/06/26 | 885 | 898 | 885 | 898 | 2,200 |
2006/06/22 | 881 | 881 | 881 | 881 | 100 |
2006/06/20 | 886 | 886 | 880 | 880 | 300 |
2006/06/19 | 885 | 885 | 885 | 885 | 200 |
2006/06/16 | 869 | 889 | 869 | 889 | 1,100 |
2006/06/14 | 899 | 899 | 899 | 899 | 100 |
2006/06/13 | 899 | 899 | 899 | 899 | 200 |
2006/06/12 | 899 | 899 | 899 | 899 | 100 |
2006/06/07 | 910 | 910 | 908 | 908 | 900 |
2006/06/06 | 920 | 920 | 920 | 920 | 500 |
2006/06/05 | 940 | 940 | 920 | 920 | 400 |
2006/06/02 | 905 | 940 | 871 | 940 | 2,700 |
2006/06/01 | 898 | 905 | 898 | 905 | 1,300 |
2006/05/31 | 905 | 905 | 905 | 905 | 300 |
2006/05/30 | 921 | 921 | 905 | 905 | 700 |
2006/05/29 | 926 | 940 | 920 | 920 | 4,300 |
2006/05/26 | 925 | 925 | 925 | 925 | 1,300 |
2006/05/25 | 920 | 920 | 920 | 920 | 500 |
2006/05/24 | 940 | 940 | 920 | 920 | 2,200 |
2006/05/23 | 930 | 930 | 920 | 930 | 2,300 |
2006/05/22 | 929 | 930 | 920 | 929 | 2,900 |
2006/05/18 | 911 | 939 | 911 | 939 | 500 |
2006/05/17 | 945 | 945 | 945 | 945 | 200 |
2006/05/16 | 920 | 920 | 910 | 910 | 600 |
2006/05/15 | 901 | 920 | 901 | 920 | 2,300 |
2006/05/12 | 890 | 890 | 890 | 890 | 200 |
2006/05/11 | 882 | 882 | 882 | 882 | 200 |
2006/05/08 | 904 | 904 | 854 | 854 | 1,100 |
2006/05/02 | 890 | 890 | 890 | 890 | 300 |
2006/04/28 | 900 | 900 | 900 | 900 | 600 |
2006/04/27 | 900 | 900 | 900 | 900 | 800 |
2006/04/26 | 900 | 900 | 900 | 900 | 900 |
2006/04/25 | 890 | 890 | 890 | 890 | 600 |
2006/04/24 | 900 | 900 | 890 | 890 | 600 |
2006/04/21 | 900 | 900 | 900 | 900 | 100 |
2006/04/20 | 909 | 909 | 909 | 909 | 100 |
2006/04/19 | 910 | 910 | 900 | 900 | 200 |
2006/04/18 | 900 | 900 | 900 | 900 | 100 |
2006/04/17 | 900 | 900 | 900 | 900 | 100 |
2006/04/14 | 900 | 916 | 890 | 916 | 2,900 |
2006/04/13 | 900 | 900 | 900 | 900 | 600 |
2006/04/11 | 901 | 901 | 901 | 901 | 300 |
2006/04/10 | 890 | 890 | 890 | 890 | 200 |
2006/04/07 | 890 | 890 | 890 | 890 | 300 |
2006/04/06 | 890 | 890 | 890 | 890 | 100 |
2006/04/04 | 890 | 913 | 890 | 891 | 700 |
2006/04/03 | 910 | 912 | 905 | 912 | 4,800 |
2006/03/30 | 870 | 910 | 870 | 910 | 400 |
2006/03/29 | 910 | 910 | 910 | 910 | 200 |
2006/03/28 | 928 | 928 | 910 | 910 | 5,300 |
2006/03/27 | 918 | 930 | 918 | 928 | 700 |
2006/03/24 | 912 | 912 | 900 | 900 | 300 |
2006/03/23 | 900 | 912 | 900 | 912 | 2,400 |
2006/03/22 | 894 | 918 | 892 | 900 | 2,200 |
2006/03/20 | 891 | 894 | 891 | 894 | 200 |
2006/03/17 | 880 | 890 | 880 | 890 | 1,200 |
2006/03/16 | 880 | 885 | 880 | 885 | 1,400 |
2006/03/15 | 878 | 878 | 878 | 878 | 600 |
2006/03/14 | 885 | 885 | 878 | 878 | 300 |
2006/03/13 | 875 | 875 | 865 | 875 | 1,000 |
2006/03/10 | 884 | 884 | 880 | 880 | 1,100 |
2006/03/08 | 885 | 885 | 885 | 885 | 200 |
2006/03/06 | 874 | 874 | 860 | 861 | 300 |
2006/03/03 | 876 | 876 | 876 | 876 | 1,900 |
2006/03/02 | 875 | 875 | 875 | 875 | 2,500 |
2006/03/01 | 874 | 875 | 874 | 875 | 1,100 |
2006/02/28 | 870 | 874 | 870 | 874 | 200 |
2006/02/27 | 860 | 860 | 860 | 860 | 1,900 |
2006/02/23 | 840 | 858 | 840 | 858 | 400 |
2006/02/22 | 825 | 839 | 825 | 839 | 2,200 |
2006/02/21 | 849 | 849 | 811 | 825 | 2,200 |
2006/02/20 | 851 | 851 | 851 | 851 | 300 |
2006/02/17 | 892 | 892 | 850 | 850 | 1,700 |
2006/02/16 | 858 | 858 | 850 | 850 | 2,500 |
2006/02/15 | 858 | 858 | 858 | 858 | 8,300 |
2006/02/14 | 892 | 892 | 843 | 843 | 1,200 |
2006/02/13 | 894 | 894 | 892 | 892 | 500 |
2006/02/10 | 900 | 900 | 894 | 894 | 400 |
2006/02/09 | 894 | 894 | 894 | 894 | 800 |
2006/02/08 | 890 | 890 | 874 | 874 | 600 |
2006/02/07 | 900 | 900 | 900 | 900 | 300 |
2006/02/06 | 900 | 900 | 900 | 900 | 1,200 |
2006/02/03 | 910 | 911 | 910 | 910 | 1,600 |
2006/02/02 | 910 | 910 | 910 | 910 | 600 |
2006/02/01 | 913 | 913 | 913 | 913 | 100 |
2006/01/31 | 910 | 919 | 910 | 919 | 1,600 |
2006/01/30 | 903 | 910 | 903 | 910 | 6,800 |
2006/01/26 | 905 | 905 | 900 | 903 | 700 |
2006/01/25 | 900 | 910 | 900 | 900 | 4,400 |
2006/01/24 | 890 | 900 | 890 | 900 | 1,900 |
2006/01/23 | 890 | 891 | 890 | 890 | 7,600 |
2006/01/20 | 899 | 910 | 880 | 890 | 8,900 |
2006/01/19 | 852 | 899 | 852 | 899 | 1,300 |
2006/01/18 | 900 | 900 | 850 | 850 | 11,100 |
2006/01/17 | 910 | 911 | 900 | 900 | 8,100 |
2006/01/16 | 915 | 920 | 909 | 910 | 10,800 |
2006/01/13 | 911 | 912 | 909 | 909 | 2,100 |
2006/01/12 | 908 | 920 | 908 | 920 | 1,900 |
2006/01/11 | 901 | 910 | 901 | 910 | 6,600 |
2006/01/10 | 900 | 902 | 900 | 900 | 6,900 |
2006/01/06 | 909 | 909 | 900 | 900 | 6,700 |
2006/01/05 | 885 | 940 | 885 | 910 | 16,700 |
2006/01/04 | 881 | 881 | 881 | 881 | 100 |