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 |
---|---|---|---|---|---|
2013/12/30 | 859 | 875 | 852 | 875 | 5,200 |
2013/12/27 | 856 | 880 | 851 | 852 | 4,500 |
2013/12/26 | 861 | 877 | 851 | 855 | 6,300 |
2013/12/25 | 844 | 860 | 840 | 840 | 24,800 |
2013/12/24 | 849 | 849 | 844 | 844 | 8,900 |
2013/12/20 | 850 | 850 | 826 | 843 | 9,400 |
2013/12/19 | 853 | 859 | 848 | 854 | 10,600 |
2013/12/18 | 860 | 863 | 852 | 852 | 5,900 |
2013/12/17 | 865 | 865 | 860 | 860 | 5,400 |
2013/12/16 | 863 | 865 | 863 | 863 | 5,200 |
2013/12/13 | 870 | 870 | 862 | 864 | 4,400 |
2013/12/12 | 885 | 885 | 860 | 867 | 9,600 |
2013/12/11 | 888 | 897 | 887 | 887 | 5,900 |
2013/12/10 | 888 | 888 | 887 | 888 | 1,200 |
2013/12/09 | 884 | 893 | 884 | 886 | 2,400 |
2013/12/06 | 888 | 900 | 885 | 885 | 3,700 |
2013/12/05 | 906 | 906 | 895 | 900 | 1,500 |
2013/12/04 | 918 | 923 | 907 | 907 | 9,100 |
2013/12/03 | 920 | 935 | 918 | 918 | 9,900 |
2013/12/02 | 924 | 930 | 920 | 920 | 16,700 |
2013/11/29 | 906 | 939 | 906 | 939 | 5,500 |
2013/11/28 | 906 | 906 | 891 | 906 | 2,300 |
2013/11/27 | 882 | 906 | 882 | 906 | 3,200 |
2013/11/26 | 886 | 897 | 882 | 882 | 8,200 |
2013/11/25 | 870 | 889 | 870 | 886 | 10,500 |
2013/11/22 | 870 | 870 | 868 | 870 | 1,200 |
2013/11/21 | 875 | 880 | 865 | 865 | 8,600 |
2013/11/20 | 876 | 879 | 874 | 874 | 1,300 |
2013/11/19 | 880 | 880 | 877 | 877 | 600 |
2013/11/18 | 880 | 889 | 879 | 880 | 900 |
2013/11/15 | 866 | 876 | 866 | 876 | 900 |
2013/11/14 | 878 | 880 | 868 | 870 | 3,100 |
2013/11/13 | 865 | 865 | 863 | 863 | 1,000 |
2013/11/12 | 872 | 875 | 860 | 871 | 5,200 |
2013/11/11 | 863 | 872 | 862 | 872 | 2,900 |
2013/11/08 | 878 | 878 | 860 | 860 | 1,400 |
2013/11/07 | 880 | 887 | 879 | 879 | 700 |
2013/11/06 | 866 | 877 | 866 | 877 | 500 |
2013/11/05 | 859 | 876 | 859 | 866 | 700 |
2013/11/01 | 861 | 863 | 853 | 853 | 6,200 |
2013/10/31 | 876 | 877 | 863 | 863 | 4,300 |
2013/10/30 | 885 | 887 | 880 | 880 | 7,900 |
2013/10/29 | 891 | 891 | 891 | 891 | 1,100 |
2013/10/28 | 909 | 909 | 879 | 891 | 6,200 |
2013/10/25 | 900 | 904 | 900 | 900 | 3,000 |
2013/10/24 | 888 | 900 | 885 | 900 | 800 |
2013/10/23 | 888 | 888 | 888 | 888 | 1,500 |
2013/10/22 | 885 | 895 | 881 | 881 | 1,400 |
2013/10/21 | 890 | 895 | 890 | 895 | 400 |
2013/10/18 | 893 | 907 | 877 | 884 | 4,700 |
2013/10/17 | 886 | 904 | 886 | 900 | 12,700 |
2013/10/16 | 880 | 891 | 880 | 881 | 1,600 |
2013/10/15 | 891 | 891 | 891 | 891 | 200 |
2013/10/11 | 876 | 876 | 876 | 876 | 200 |
2013/10/10 | 885 | 887 | 866 | 874 | 2,500 |
2013/10/09 | 865 | 885 | 865 | 885 | 5,500 |
2013/10/08 | 870 | 895 | 870 | 895 | 1,000 |
2013/10/07 | 875 | 875 | 871 | 871 | 1,300 |
2013/10/04 | 874 | 875 | 874 | 875 | 200 |
2013/10/03 | 875 | 890 | 875 | 876 | 3,500 |
2013/10/02 | 895 | 895 | 881 | 882 | 600 |
2013/10/01 | 894 | 896 | 886 | 896 | 1,200 |
2013/09/30 | 903 | 903 | 871 | 871 | 31,800 |
2013/09/27 | 916 | 916 | 902 | 902 | 2,200 |
2013/09/26 | 919 | 919 | 886 | 916 | 2,500 |
2013/09/25 | 918 | 919 | 918 | 919 | 7,900 |
2013/09/24 | 916 | 920 | 910 | 918 | 1,100 |
2013/09/20 | 925 | 925 | 905 | 905 | 1,500 |
2013/09/19 | 888 | 915 | 886 | 910 | 6,600 |
2013/09/18 | 890 | 890 | 888 | 888 | 300 |
2013/09/17 | 888 | 889 | 888 | 888 | 4,800 |
2013/09/13 | 884 | 884 | 884 | 884 | 300 |
2013/09/12 | 869 | 884 | 869 | 884 | 4,200 |
2013/09/11 | 881 | 884 | 880 | 884 | 2,300 |
2013/09/10 | 873 | 884 | 873 | 884 | 1,200 |
2013/09/09 | 873 | 879 | 870 | 873 | 1,900 |
2013/09/05 | 871 | 871 | 860 | 860 | 1,000 |
2013/09/04 | 885 | 885 | 885 | 885 | 100 |
2013/09/03 | 901 | 901 | 901 | 901 | 100 |
2013/09/02 | 895 | 900 | 895 | 900 | 600 |
2013/08/30 | 866 | 871 | 866 | 871 | 2,800 |
2013/08/29 | 863 | 875 | 863 | 875 | 2,500 |
2013/08/28 | 884 | 884 | 876 | 884 | 800 |
2013/08/27 | 900 | 900 | 900 | 900 | 1,000 |
2013/08/26 | 875 | 890 | 875 | 890 | 3,200 |
2013/08/23 | 875 | 885 | 871 | 875 | 2,400 |
2013/08/22 | 875 | 875 | 875 | 875 | 100 |
2013/08/21 | 888 | 888 | 880 | 880 | 1,100 |
2013/08/20 | 880 | 881 | 871 | 877 | 5,500 |
2013/08/19 | 873 | 881 | 873 | 881 | 12,700 |
2013/08/16 | 888 | 888 | 888 | 888 | 100 |
2013/08/15 | 890 | 890 | 877 | 877 | 600 |
2013/08/14 | 890 | 890 | 890 | 890 | 500 |
2013/08/13 | 880 | 880 | 878 | 878 | 2,100 |
2013/08/12 | 886 | 886 | 880 | 880 | 2,200 |
2013/08/09 | 894 | 901 | 872 | 886 | 19,000 |
2013/08/08 | 920 | 939 | 917 | 939 | 1,700 |
2013/08/07 | 926 | 939 | 926 | 939 | 1,000 |
2013/08/06 | 938 | 938 | 930 | 930 | 900 |
2013/08/05 | 938 | 953 | 938 | 938 | 1,500 |
2013/08/02 | 961 | 961 | 946 | 953 | 300 |
2013/08/01 | 934 | 961 | 932 | 961 | 400 |
2013/07/31 | 950 | 979 | 950 | 979 | 1,100 |
2013/07/30 | 952 | 960 | 952 | 960 | 300 |
2013/07/29 | 985 | 985 | 959 | 959 | 1,500 |
2013/07/26 | 959 | 979 | 959 | 979 | 1,600 |
2013/07/25 | 965 | 965 | 950 | 965 | 8,600 |
2013/07/24 | 959 | 965 | 959 | 965 | 2,100 |
2013/07/23 | 950 | 959 | 950 | 959 | 800 |
2013/07/22 | 951 | 960 | 951 | 959 | 1,000 |
2013/07/19 | 975 | 975 | 938 | 939 | 1,600 |
2013/07/18 | 975 | 975 | 970 | 975 | 1,000 |
2013/07/17 | 943 | 965 | 943 | 965 | 1,000 |
2013/07/16 | 940 | 953 | 940 | 953 | 700 |
2013/07/12 | 932 | 941 | 928 | 933 | 3,900 |
2013/07/11 | 924 | 930 | 922 | 930 | 13,900 |
2013/07/10 | 913 | 924 | 913 | 924 | 9,700 |
2013/07/09 | 918 | 920 | 913 | 913 | 11,400 |
2013/07/08 | 927 | 928 | 916 | 916 | 13,400 |
2013/07/05 | 912 | 929 | 910 | 915 | 1,200 |
2013/07/04 | 919 | 919 | 912 | 912 | 6,400 |
2013/07/03 | 916 | 927 | 912 | 918 | 4,500 |
2013/07/02 | 930 | 930 | 911 | 916 | 1,900 |
2013/07/01 | 914 | 914 | 903 | 910 | 1,500 |
2013/06/28 | 900 | 914 | 900 | 900 | 2,400 |
2013/06/27 | 900 | 900 | 870 | 870 | 800 |
2013/06/26 | 890 | 890 | 879 | 879 | 1,700 |
2013/06/25 | 919 | 919 | 880 | 881 | 2,200 |
2013/06/24 | 919 | 922 | 905 | 919 | 3,000 |
2013/06/21 | 910 | 919 | 900 | 919 | 4,200 |
2013/06/20 | 984 | 984 | 930 | 947 | 2,800 |
2013/06/19 | 922 | 954 | 922 | 954 | 9,000 |
2013/06/18 | 965 | 967 | 947 | 947 | 400 |
2013/06/17 | 910 | 969 | 910 | 969 | 2,100 |
2013/06/14 | 936 | 939 | 900 | 939 | 8,100 |
2013/06/13 | 980 | 980 | 951 | 951 | 800 |
2013/06/12 | 985 | 1,000 | 979 | 980 | 2,700 |
2013/06/11 | 970 | 985 | 970 | 985 | 3,300 |
2013/06/10 | 970 | 970 | 920 | 935 | 4,900 |
2013/06/07 | 920 | 920 | 860 | 900 | 8,300 |
2013/06/06 | 967 | 999 | 930 | 942 | 9,000 |
2013/06/05 | 982 | 1,048 | 961 | 1,027 | 10,200 |
2013/06/04 | 980 | 990 | 960 | 985 | 4,600 |
2013/06/03 | 1,039 | 1,039 | 971 | 999 | 4,700 |
2013/05/31 | 1,050 | 1,050 | 1,000 | 1,010 | 3,800 |
2013/05/30 | 1,051 | 1,068 | 1,040 | 1,040 | 9,500 |
2013/05/29 | 1,063 | 1,070 | 1,056 | 1,056 | 4,700 |
2013/05/28 | 1,065 | 1,070 | 1,050 | 1,070 | 2,600 |
2013/05/27 | 1,020 | 1,076 | 1,020 | 1,050 | 15,000 |
2013/05/24 | 1,106 | 1,152 | 1,055 | 1,076 | 17,000 |
2013/05/23 | 1,220 | 1,220 | 1,124 | 1,161 | 15,700 |
2013/05/22 | 1,236 | 1,236 | 1,180 | 1,200 | 3,300 |
2013/05/21 | 1,247 | 1,250 | 1,209 | 1,230 | 7,900 |
2013/05/20 | 1,194 | 1,248 | 1,194 | 1,223 | 10,100 |
2013/05/17 | 1,198 | 1,198 | 1,162 | 1,195 | 6,400 |
2013/05/16 | 1,213 | 1,213 | 1,120 | 1,155 | 16,800 |
2013/05/15 | 1,210 | 1,233 | 1,120 | 1,198 | 27,200 |
2013/05/14 | 1,231 | 1,261 | 1,210 | 1,213 | 6,800 |
2013/05/13 | 1,225 | 1,300 | 1,203 | 1,280 | 11,400 |
2013/05/10 | 1,210 | 1,210 | 1,165 | 1,200 | 25,400 |
2013/05/09 | 1,248 | 1,248 | 1,211 | 1,216 | 20,900 |
2013/05/08 | 1,309 | 1,310 | 1,240 | 1,268 | 12,100 |
2013/05/07 | 1,294 | 1,309 | 1,294 | 1,303 | 14,900 |
2013/05/02 | 1,329 | 1,330 | 1,275 | 1,281 | 12,400 |
2013/05/01 | 1,313 | 1,339 | 1,313 | 1,327 | 7,600 |
2013/04/30 | 1,335 | 1,340 | 1,296 | 1,326 | 16,900 |
2013/04/26 | 1,249 | 1,335 | 1,249 | 1,333 | 33,300 |
2013/04/25 | 1,216 | 1,240 | 1,163 | 1,240 | 13,700 |
2013/04/24 | 1,242 | 1,243 | 1,200 | 1,216 | 12,300 |
2013/04/23 | 1,225 | 1,244 | 1,203 | 1,243 | 14,100 |
2013/04/22 | 1,147 | 1,242 | 1,144 | 1,229 | 20,200 |
2013/04/19 | 1,085 | 1,200 | 1,067 | 1,130 | 25,200 |
2013/04/18 | 1,048 | 1,096 | 1,047 | 1,085 | 14,000 |
2013/04/17 | 1,070 | 1,075 | 1,043 | 1,043 | 10,500 |
2013/04/16 | 1,034 | 1,091 | 1,014 | 1,071 | 31,700 |
2013/04/15 | 1,029 | 1,060 | 990 | 1,054 | 25,300 |
2013/04/12 | 984 | 1,040 | 983 | 1,035 | 20,600 |
2013/04/11 | 985 | 1,020 | 985 | 999 | 31,800 |
2013/04/10 | 980 | 990 | 975 | 985 | 11,100 |
2013/04/09 | 961 | 980 | 923 | 975 | 45,500 |
2013/04/08 | 888 | 950 | 878 | 950 | 29,100 |
2013/04/05 | 845 | 890 | 845 | 872 | 16,700 |
2013/04/04 | 835 | 849 | 830 | 849 | 5,000 |
2013/04/03 | 858 | 872 | 849 | 865 | 6,000 |
2013/04/02 | 837 | 877 | 823 | 875 | 14,200 |
2013/04/01 | 856 | 868 | 841 | 866 | 12,800 |
2013/03/29 | 854 | 883 | 837 | 881 | 29,800 |
2013/03/28 | 888 | 890 | 852 | 854 | 12,600 |
2013/03/27 | 871 | 897 | 869 | 891 | 10,700 |
2013/03/26 | 929 | 929 | 895 | 910 | 9,900 |
2013/03/25 | 899 | 938 | 897 | 938 | 40,500 |
2013/03/22 | 834 | 908 | 833 | 870 | 42,600 |
2013/03/21 | 810 | 825 | 810 | 819 | 34,300 |
2013/03/19 | 782 | 815 | 782 | 800 | 20,500 |
2013/03/18 | 789 | 794 | 782 | 789 | 14,700 |
2013/03/15 | 790 | 793 | 774 | 791 | 6,600 |
2013/03/14 | 768 | 794 | 768 | 786 | 12,600 |
2013/03/13 | 762 | 769 | 755 | 757 | 2,400 |
2013/03/12 | 789 | 790 | 751 | 762 | 17,800 |
2013/03/11 | 776 | 790 | 774 | 787 | 14,500 |
2013/03/08 | 749 | 770 | 746 | 761 | 10,400 |
2013/03/07 | 745 | 750 | 743 | 746 | 4,700 |
2013/03/06 | 740 | 740 | 732 | 740 | 3,200 |
2013/03/05 | 730 | 739 | 727 | 727 | 8,500 |
2013/03/04 | 733 | 738 | 722 | 735 | 8,600 |
2013/03/01 | 718 | 725 | 713 | 723 | 3,300 |
2013/02/28 | 724 | 725 | 720 | 721 | 7,000 |
2013/02/27 | 729 | 729 | 722 | 722 | 6,300 |
2013/02/26 | 738 | 739 | 730 | 739 | 4,900 |
2013/02/25 | 730 | 739 | 720 | 739 | 26,300 |
2013/02/22 | 713 | 728 | 712 | 720 | 4,100 |
2013/02/21 | 710 | 715 | 710 | 713 | 2,500 |
2013/02/20 | 711 | 712 | 700 | 712 | 1,400 |
2013/02/19 | 710 | 711 | 710 | 711 | 1,100 |
2013/02/18 | 699 | 702 | 699 | 700 | 1,200 |
2013/02/15 | 700 | 700 | 672 | 700 | 9,800 |
2013/02/14 | 686 | 706 | 683 | 700 | 7,300 |
2013/02/13 | 718 | 718 | 687 | 690 | 17,100 |
2013/02/12 | 732 | 734 | 722 | 722 | 16,400 |
2013/02/08 | 725 | 739 | 700 | 739 | 98,100 |
2013/02/07 | 790 | 804 | 782 | 799 | 31,000 |
2013/02/06 | 744 | 788 | 744 | 780 | 20,800 |
2013/02/05 | 757 | 776 | 750 | 750 | 26,200 |
2013/02/04 | 730 | 750 | 730 | 741 | 22,300 |
2013/02/01 | 738 | 743 | 720 | 724 | 16,300 |
2013/01/31 | 755 | 755 | 743 | 743 | 13,200 |
2013/01/30 | 755 | 758 | 753 | 755 | 7,700 |
2013/01/29 | 760 | 766 | 752 | 752 | 9,500 |
2013/01/28 | 752 | 770 | 752 | 765 | 6,500 |
2013/01/25 | 775 | 780 | 769 | 769 | 8,300 |
2013/01/24 | 769 | 781 | 765 | 781 | 5,400 |
2013/01/23 | 788 | 788 | 767 | 767 | 900 |
2013/01/22 | 778 | 778 | 757 | 765 | 4,600 |
2013/01/21 | 762 | 779 | 762 | 766 | 5,500 |
2013/01/18 | 760 | 769 | 760 | 769 | 2,200 |
2013/01/17 | 764 | 764 | 750 | 757 | 8,700 |
2013/01/16 | 770 | 771 | 765 | 765 | 2,500 |
2013/01/15 | 775 | 790 | 766 | 766 | 7,100 |
2013/01/11 | 783 | 784 | 766 | 770 | 15,400 |
2013/01/10 | 775 | 800 | 774 | 783 | 48,600 |
2013/01/09 | 725 | 778 | 724 | 774 | 45,300 |
2013/01/08 | 719 | 730 | 719 | 725 | 35,400 |
2013/01/07 | 717 | 720 | 715 | 719 | 33,800 |
2013/01/04 | 715 | 718 | 713 | 717 | 5,600 |