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 |
---|---|---|---|---|---|
2011/12/30 | 468 | 477 | 468 | 477 | 1,900 |
2011/12/29 | 470 | 479 | 470 | 476 | 2,500 |
2011/12/28 | 470 | 475 | 469 | 470 | 2,100 |
2011/12/27 | 465 | 480 | 465 | 471 | 8,000 |
2011/12/26 | 470 | 480 | 465 | 480 | 13,900 |
2011/12/22 | 462 | 471 | 462 | 470 | 4,700 |
2011/12/21 | 445 | 459 | 445 | 459 | 6,100 |
2011/12/20 | 443 | 447 | 443 | 447 | 5,700 |
2011/12/19 | 446 | 446 | 443 | 444 | 4,600 |
2011/12/16 | 447 | 452 | 439 | 446 | 7,600 |
2011/12/15 | 451 | 451 | 431 | 444 | 9,400 |
2011/12/14 | 443 | 443 | 442 | 442 | 300 |
2011/12/13 | 438 | 440 | 438 | 439 | 6,900 |
2011/12/12 | 448 | 450 | 436 | 438 | 7,600 |
2011/12/09 | 441 | 441 | 434 | 434 | 3,500 |
2011/12/08 | 440 | 446 | 430 | 440 | 3,700 |
2011/12/07 | 434 | 446 | 428 | 430 | 7,000 |
2011/12/06 | 431 | 437 | 425 | 435 | 3,400 |
2011/12/05 | 432 | 432 | 430 | 430 | 400 |
2011/12/02 | 435 | 436 | 435 | 436 | 1,300 |
2011/12/01 | 429 | 436 | 406 | 436 | 3,700 |
2011/11/30 | 430 | 430 | 426 | 429 | 1,400 |
2011/11/29 | 430 | 432 | 430 | 430 | 4,900 |
2011/11/28 | 425 | 430 | 425 | 430 | 1,400 |
2011/11/25 | 418 | 425 | 418 | 425 | 8,900 |
2011/11/24 | 415 | 418 | 411 | 418 | 500 |
2011/11/22 | 413 | 415 | 405 | 413 | 2,700 |
2011/11/21 | 414 | 414 | 414 | 414 | 600 |
2011/11/18 | 419 | 419 | 417 | 417 | 400 |
2011/11/17 | 412 | 415 | 411 | 415 | 3,100 |
2011/11/16 | 420 | 420 | 412 | 412 | 1,500 |
2011/11/15 | 435 | 435 | 418 | 420 | 2,900 |
2011/11/14 | 425 | 425 | 425 | 425 | 1,500 |
2011/11/11 | 425 | 425 | 425 | 425 | 1,400 |
2011/11/10 | 433 | 433 | 425 | 425 | 4,300 |
2011/11/09 | 436 | 436 | 421 | 433 | 2,900 |
2011/11/08 | 436 | 436 | 435 | 436 | 600 |
2011/11/07 | 439 | 440 | 435 | 435 | 2,000 |
2011/11/04 | 428 | 440 | 428 | 436 | 4,300 |
2011/11/02 | 420 | 427 | 417 | 427 | 4,100 |
2011/11/01 | 420 | 422 | 417 | 417 | 1,000 |
2011/10/31 | 430 | 430 | 419 | 419 | 3,900 |
2011/10/28 | 420 | 420 | 416 | 416 | 1,100 |
2011/10/27 | 425 | 425 | 412 | 420 | 1,800 |
2011/10/26 | 420 | 421 | 420 | 421 | 3,800 |
2011/10/25 | 415 | 420 | 415 | 420 | 6,000 |
2011/10/24 | 410 | 415 | 410 | 415 | 200 |
2011/10/21 | 406 | 409 | 405 | 409 | 400 |
2011/10/20 | 410 | 410 | 404 | 404 | 1,200 |
2011/10/19 | 414 | 414 | 410 | 410 | 800 |
2011/10/18 | 417 | 417 | 416 | 417 | 900 |
2011/10/17 | 418 | 418 | 418 | 418 | 600 |
2011/10/14 | 415 | 415 | 410 | 410 | 300 |
2011/10/13 | 402 | 415 | 402 | 415 | 5,100 |
2011/10/12 | 399 | 401 | 399 | 401 | 2,700 |
2011/10/11 | 399 | 403 | 399 | 399 | 3,200 |
2011/10/07 | 397 | 399 | 394 | 399 | 900 |
2011/10/06 | 389 | 391 | 385 | 391 | 1,700 |
2011/10/05 | 396 | 400 | 395 | 400 | 1,100 |
2011/10/04 | 390 | 396 | 390 | 396 | 1,600 |
2011/10/03 | 396 | 396 | 393 | 393 | 500 |
2011/09/30 | 400 | 400 | 400 | 400 | 400 |
2011/09/29 | 395 | 399 | 395 | 395 | 1,000 |
2011/09/28 | 393 | 393 | 392 | 392 | 200 |
2011/09/27 | 389 | 395 | 389 | 395 | 2,300 |
2011/09/26 | 416 | 416 | 380 | 386 | 14,000 |
2011/09/22 | 423 | 423 | 415 | 423 | 3,600 |
2011/09/21 | 427 | 427 | 414 | 420 | 1,600 |
2011/09/20 | 423 | 423 | 422 | 423 | 500 |
2011/09/16 | 420 | 421 | 420 | 421 | 1,200 |
2011/09/15 | 420 | 420 | 417 | 417 | 1,100 |
2011/09/14 | 419 | 420 | 416 | 416 | 1,700 |
2011/09/13 | 422 | 422 | 407 | 410 | 2,700 |
2011/09/12 | 425 | 436 | 420 | 420 | 19,300 |
2011/09/09 | 418 | 420 | 417 | 420 | 6,900 |
2011/09/08 | 412 | 415 | 412 | 415 | 2,100 |
2011/09/07 | 407 | 416 | 406 | 406 | 5,600 |
2011/09/06 | 420 | 421 | 401 | 401 | 2,200 |
2011/09/05 | 421 | 423 | 419 | 420 | 7,500 |
2011/09/02 | 407 | 407 | 407 | 407 | 300 |
2011/09/01 | 404 | 404 | 404 | 404 | 100 |
2011/08/31 | 391 | 403 | 391 | 400 | 8,200 |
2011/08/30 | 400 | 409 | 400 | 409 | 200 |
2011/08/29 | 401 | 401 | 400 | 400 | 200 |
2011/08/26 | 390 | 409 | 390 | 409 | 1,600 |
2011/08/25 | 404 | 404 | 383 | 400 | 7,400 |
2011/08/24 | 394 | 404 | 394 | 404 | 700 |
2011/08/23 | 387 | 387 | 387 | 387 | 500 |
2011/08/22 | 387 | 391 | 386 | 391 | 1,100 |
2011/08/19 | 385 | 386 | 385 | 386 | 2,800 |
2011/08/18 | 395 | 395 | 387 | 387 | 800 |
2011/08/17 | 393 | 393 | 385 | 390 | 5,300 |
2011/08/16 | 397 | 400 | 397 | 397 | 2,300 |
2011/08/15 | 395 | 395 | 391 | 393 | 2,300 |
2011/08/12 | 394 | 395 | 394 | 395 | 300 |
2011/08/11 | 381 | 395 | 381 | 383 | 2,300 |
2011/08/10 | 404 | 417 | 401 | 401 | 9,600 |
2011/08/09 | 405 | 405 | 380 | 402 | 3,200 |
2011/08/08 | 415 | 415 | 407 | 407 | 1,800 |
2011/08/05 | 420 | 420 | 400 | 410 | 1,900 |
2011/08/04 | 0 | 0 | 0 | 430 | 0 |
2011/08/03 | 431 | 431 | 430 | 430 | 1,300 |
2011/08/02 | 442 | 442 | 442 | 442 | 100 |
2011/08/01 | 443 | 443 | 413 | 428 | 1,100 |
2011/07/29 | 439 | 440 | 439 | 440 | 300 |
2011/07/28 | 440 | 440 | 440 | 440 | 200 |
2011/07/27 | 440 | 443 | 440 | 443 | 1,200 |
2011/07/26 | 440 | 440 | 440 | 440 | 3,800 |
2011/07/25 | 440 | 444 | 440 | 440 | 16,800 |
2011/07/22 | 429 | 440 | 429 | 440 | 2,100 |
2011/07/21 | 431 | 431 | 430 | 430 | 500 |
2011/07/20 | 437 | 442 | 430 | 430 | 2,300 |
2011/07/19 | 442 | 443 | 435 | 435 | 400 |
2011/07/15 | 433 | 433 | 429 | 430 | 2,100 |
2011/07/14 | 0 | 0 | 0 | 433 | 0 |
2011/07/13 | 432 | 436 | 432 | 433 | 700 |
2011/07/12 | 440 | 440 | 431 | 431 | 13,400 |
2011/07/11 | 439 | 442 | 439 | 440 | 6,000 |
2011/07/08 | 433 | 439 | 433 | 439 | 4,400 |
2011/07/07 | 435 | 445 | 435 | 445 | 1,800 |
2011/07/06 | 441 | 444 | 441 | 443 | 1,500 |
2011/07/05 | 432 | 441 | 432 | 441 | 8,000 |
2011/07/04 | 441 | 441 | 428 | 431 | 4,000 |
2011/07/01 | 437 | 441 | 434 | 441 | 2,400 |
2011/06/30 | 424 | 432 | 424 | 432 | 5,800 |
2011/06/29 | 415 | 424 | 412 | 424 | 2,400 |
2011/06/28 | 410 | 410 | 410 | 410 | 400 |
2011/06/27 | 405 | 407 | 405 | 407 | 3,500 |
2011/06/24 | 395 | 405 | 394 | 405 | 3,100 |
2011/06/23 | 390 | 398 | 390 | 398 | 1,100 |
2011/06/22 | 382 | 386 | 382 | 386 | 200 |
2011/06/21 | 392 | 392 | 381 | 381 | 700 |
2011/06/20 | 391 | 393 | 391 | 391 | 1,000 |
2011/06/17 | 393 | 393 | 388 | 391 | 2,300 |
2011/06/16 | 386 | 388 | 386 | 388 | 1,300 |
2011/06/15 | 388 | 389 | 388 | 388 | 1,400 |
2011/06/14 | 377 | 377 | 377 | 377 | 100 |
2011/06/13 | 385 | 385 | 381 | 381 | 400 |
2011/06/10 | 390 | 390 | 390 | 390 | 5,000 |
2011/06/09 | 381 | 390 | 380 | 390 | 1,300 |
2011/06/08 | 0 | 0 | 0 | 373 | 0 |
2011/06/07 | 378 | 378 | 372 | 373 | 4,100 |
2011/06/06 | 377 | 385 | 377 | 377 | 1,300 |
2011/06/03 | 376 | 376 | 376 | 376 | 300 |
2011/06/02 | 373 | 373 | 373 | 373 | 600 |
2011/06/01 | 390 | 391 | 382 | 386 | 3,900 |
2011/05/31 | 394 | 396 | 393 | 396 | 400 |
2011/05/30 | 393 | 395 | 390 | 391 | 600 |
2011/05/27 | 389 | 398 | 389 | 390 | 1,400 |
2011/05/26 | 396 | 396 | 389 | 389 | 2,500 |
2011/05/25 | 386 | 391 | 386 | 389 | 3,900 |
2011/05/24 | 375 | 386 | 375 | 386 | 1,600 |
2011/05/23 | 376 | 376 | 372 | 375 | 3,500 |
2011/05/20 | 383 | 384 | 376 | 376 | 2,300 |
2011/05/19 | 394 | 396 | 384 | 384 | 3,600 |
2011/05/18 | 386 | 394 | 377 | 394 | 1,400 |
2011/05/17 | 383 | 383 | 376 | 379 | 1,200 |
2011/05/16 | 377 | 400 | 369 | 378 | 20,700 |
2011/05/13 | 364 | 364 | 364 | 364 | 300 |
2011/05/12 | 360 | 362 | 360 | 362 | 17,800 |
2011/05/11 | 359 | 364 | 359 | 360 | 3,500 |
2011/05/10 | 350 | 358 | 350 | 358 | 1,100 |
2011/05/09 | 350 | 355 | 348 | 348 | 1,700 |
2011/05/06 | 360 | 360 | 344 | 344 | 1,800 |
2011/05/02 | 348 | 360 | 348 | 360 | 2,600 |
2011/04/28 | 349 | 349 | 348 | 348 | 400 |
2011/04/27 | 346 | 354 | 346 | 348 | 800 |
2011/04/26 | 350 | 350 | 347 | 347 | 1,300 |
2011/04/25 | 350 | 351 | 350 | 350 | 8,300 |
2011/04/22 | 346 | 350 | 344 | 350 | 1,900 |
2011/04/21 | 354 | 354 | 346 | 346 | 700 |
2011/04/20 | 340 | 348 | 339 | 348 | 1,800 |
2011/04/19 | 337 | 339 | 337 | 339 | 600 |
2011/04/18 | 332 | 334 | 331 | 331 | 2,800 |
2011/04/15 | 330 | 335 | 330 | 335 | 400 |
2011/04/14 | 330 | 330 | 330 | 330 | 100 |
2011/04/13 | 326 | 328 | 326 | 328 | 400 |
2011/04/12 | 324 | 332 | 324 | 332 | 1,400 |
2011/04/11 | 338 | 338 | 337 | 337 | 6,100 |
2011/04/08 | 333 | 339 | 320 | 339 | 13,900 |
2011/04/07 | 334 | 334 | 334 | 334 | 200 |
2011/04/06 | 340 | 340 | 334 | 334 | 1,600 |
2011/04/05 | 350 | 350 | 342 | 345 | 4,500 |
2011/04/04 | 359 | 359 | 350 | 350 | 3,000 |
2011/04/01 | 361 | 364 | 357 | 364 | 2,600 |
2011/03/31 | 361 | 362 | 361 | 361 | 400 |
2011/03/30 | 361 | 363 | 360 | 360 | 2,000 |
2011/03/29 | 363 | 364 | 358 | 360 | 4,600 |
2011/03/28 | 413 | 414 | 401 | 401 | 12,200 |
2011/03/25 | 405 | 414 | 405 | 413 | 4,900 |
2011/03/24 | 405 | 405 | 400 | 405 | 2,600 |
2011/03/23 | 401 | 402 | 393 | 401 | 3,300 |
2011/03/22 | 397 | 400 | 385 | 395 | 4,300 |
2011/03/18 | 370 | 385 | 370 | 385 | 4,900 |
2011/03/17 | 320 | 338 | 320 | 338 | 2,700 |
2011/03/16 | 298 | 337 | 298 | 330 | 6,600 |
2011/03/15 | 314 | 314 | 293 | 297 | 15,900 |
2011/03/14 | 389 | 395 | 373 | 373 | 24,000 |
2011/03/11 | 453 | 454 | 448 | 453 | 6,900 |
2011/03/10 | 468 | 468 | 457 | 465 | 9,100 |
2011/03/09 | 460 | 469 | 457 | 468 | 8,500 |
2011/03/08 | 452 | 460 | 451 | 460 | 10,200 |
2011/03/07 | 452 | 452 | 450 | 451 | 5,600 |
2011/03/04 | 450 | 451 | 448 | 449 | 2,200 |
2011/03/03 | 448 | 448 | 448 | 448 | 2,000 |
2011/03/02 | 441 | 446 | 441 | 446 | 4,700 |
2011/03/01 | 453 | 453 | 450 | 451 | 1,200 |
2011/02/28 | 447 | 453 | 444 | 453 | 11,200 |
2011/02/25 | 446 | 446 | 440 | 446 | 15,100 |
2011/02/24 | 445 | 449 | 443 | 446 | 10,600 |
2011/02/23 | 444 | 447 | 443 | 444 | 10,900 |
2011/02/22 | 450 | 450 | 443 | 446 | 21,600 |
2011/02/21 | 451 | 455 | 451 | 453 | 4,100 |
2011/02/18 | 449 | 455 | 449 | 455 | 3,000 |
2011/02/17 | 464 | 464 | 447 | 456 | 8,700 |
2011/02/16 | 461 | 464 | 439 | 464 | 4,600 |
2011/02/15 | 466 | 466 | 462 | 462 | 1,300 |
2011/02/14 | 474 | 478 | 466 | 466 | 5,900 |
2011/02/10 | 463 | 474 | 463 | 472 | 6,800 |
2011/02/09 | 467 | 468 | 463 | 463 | 1,600 |
2011/02/08 | 480 | 480 | 453 | 472 | 7,100 |
2011/02/07 | 465 | 480 | 463 | 480 | 8,400 |
2011/02/04 | 452 | 464 | 446 | 463 | 5,800 |
2011/02/03 | 452 | 455 | 452 | 453 | 1,900 |
2011/02/02 | 452 | 452 | 452 | 452 | 1,100 |
2011/02/01 | 444 | 451 | 444 | 451 | 2,300 |
2011/01/31 | 460 | 460 | 448 | 451 | 4,100 |
2011/01/28 | 498 | 498 | 470 | 470 | 2,500 |
2011/01/27 | 468 | 525 | 468 | 490 | 8,600 |
2011/01/26 | 441 | 459 | 441 | 459 | 1,700 |
2011/01/25 | 453 | 453 | 437 | 437 | 6,900 |
2011/01/24 | 421 | 453 | 421 | 453 | 16,600 |
2011/01/21 | 439 | 440 | 422 | 422 | 4,800 |
2011/01/20 | 450 | 450 | 438 | 438 | 2,400 |
2011/01/19 | 435 | 450 | 435 | 450 | 6,500 |
2011/01/18 | 430 | 430 | 425 | 430 | 4,600 |
2011/01/17 | 425 | 427 | 411 | 427 | 6,300 |
2011/01/14 | 415 | 420 | 415 | 418 | 2,300 |
2011/01/13 | 420 | 420 | 400 | 407 | 2,000 |
2011/01/12 | 423 | 428 | 413 | 413 | 5,300 |
2011/01/11 | 404 | 429 | 404 | 429 | 9,200 |
2011/01/07 | 396 | 404 | 396 | 404 | 1,500 |
2011/01/06 | 395 | 403 | 395 | 403 | 1,500 |
2011/01/05 | 395 | 398 | 390 | 398 | 2,600 |
2011/01/04 | 376 | 388 | 376 | 388 | 2,100 |