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 |
---|---|---|---|---|---|
2015/12/30 | 727 | 735 | 727 | 732 | 5,900 |
2015/12/29 | 710 | 728 | 709 | 727 | 4,800 |
2015/12/28 | 707 | 715 | 707 | 712 | 6,600 |
2015/12/25 | 710 | 710 | 704 | 707 | 23,100 |
2015/12/24 | 710 | 715 | 707 | 710 | 13,100 |
2015/12/22 | 709 | 716 | 707 | 713 | 14,200 |
2015/12/21 | 720 | 720 | 709 | 717 | 12,600 |
2015/12/18 | 721 | 721 | 719 | 720 | 6,900 |
2015/12/17 | 722 | 729 | 710 | 721 | 12,000 |
2015/12/16 | 722 | 730 | 720 | 722 | 8,000 |
2015/12/15 | 725 | 725 | 719 | 719 | 4,400 |
2015/12/14 | 713 | 731 | 711 | 725 | 6,400 |
2015/12/11 | 720 | 735 | 713 | 729 | 13,200 |
2015/12/10 | 740 | 742 | 731 | 731 | 9,100 |
2015/12/09 | 748 | 750 | 742 | 748 | 8,000 |
2015/12/08 | 752 | 752 | 748 | 748 | 4,100 |
2015/12/07 | 748 | 755 | 748 | 748 | 4,700 |
2015/12/04 | 745 | 752 | 744 | 748 | 5,100 |
2015/12/03 | 750 | 754 | 748 | 752 | 6,400 |
2015/12/02 | 752 | 755 | 750 | 754 | 2,500 |
2015/12/01 | 750 | 758 | 749 | 755 | 6,600 |
2015/11/30 | 750 | 753 | 750 | 753 | 2,800 |
2015/11/27 | 752 | 755 | 750 | 753 | 3,400 |
2015/11/26 | 755 | 759 | 752 | 752 | 4,300 |
2015/11/25 | 758 | 759 | 755 | 755 | 6,300 |
2015/11/24 | 752 | 758 | 751 | 758 | 5,400 |
2015/11/20 | 746 | 752 | 746 | 752 | 4,400 |
2015/11/19 | 743 | 750 | 743 | 746 | 4,000 |
2015/11/18 | 742 | 751 | 742 | 743 | 3,200 |
2015/11/17 | 739 | 748 | 737 | 742 | 4,700 |
2015/11/16 | 735 | 745 | 735 | 739 | 3,900 |
2015/11/13 | 742 | 746 | 739 | 744 | 3,200 |
2015/11/12 | 741 | 743 | 731 | 742 | 4,300 |
2015/11/11 | 746 | 749 | 741 | 741 | 4,800 |
2015/11/10 | 742 | 749 | 742 | 746 | 4,600 |
2015/11/09 | 730 | 743 | 730 | 742 | 3,300 |
2015/11/06 | 728 | 738 | 728 | 735 | 3,700 |
2015/11/05 | 724 | 731 | 724 | 728 | 2,400 |
2015/11/04 | 726 | 749 | 723 | 724 | 5,100 |
2015/11/02 | 730 | 735 | 726 | 726 | 4,700 |
2015/10/30 | 737 | 750 | 737 | 741 | 3,500 |
2015/10/29 | 739 | 742 | 737 | 737 | 3,100 |
2015/10/28 | 735 | 741 | 735 | 739 | 2,200 |
2015/10/27 | 741 | 742 | 736 | 737 | 3,800 |
2015/10/26 | 742 | 755 | 742 | 742 | 8,800 |
2015/10/23 | 735 | 745 | 735 | 742 | 5,400 |
2015/10/22 | 736 | 736 | 728 | 728 | 2,000 |
2015/10/21 | 723 | 737 | 723 | 736 | 2,900 |
2015/10/20 | 726 | 730 | 723 | 725 | 1,400 |
2015/10/19 | 729 | 733 | 726 | 726 | 1,700 |
2015/10/16 | 734 | 736 | 731 | 732 | 3,700 |
2015/10/15 | 727 | 733 | 725 | 732 | 1,900 |
2015/10/14 | 722 | 736 | 722 | 725 | 4,000 |
2015/10/13 | 734 | 735 | 729 | 735 | 4,900 |
2015/10/09 | 727 | 735 | 727 | 734 | 7,100 |
2015/10/08 | 730 | 737 | 723 | 729 | 5,800 |
2015/10/07 | 723 | 738 | 723 | 734 | 4,900 |
2015/10/06 | 728 | 735 | 723 | 732 | 4,100 |
2015/10/05 | 725 | 739 | 721 | 722 | 6,800 |
2015/10/02 | 712 | 725 | 705 | 723 | 5,500 |
2015/10/01 | 710 | 723 | 703 | 715 | 3,700 |
2015/09/30 | 704 | 711 | 704 | 710 | 2,500 |
2015/09/29 | 711 | 718 | 704 | 704 | 4,800 |
2015/09/28 | 720 | 728 | 717 | 718 | 13,000 |
2015/09/25 | 720 | 732 | 710 | 732 | 25,300 |
2015/09/24 | 715 | 725 | 715 | 720 | 19,700 |
2015/09/18 | 730 | 730 | 720 | 725 | 6,900 |
2015/09/17 | 730 | 733 | 720 | 733 | 12,000 |
2015/09/16 | 735 | 739 | 726 | 726 | 4,700 |
2015/09/15 | 732 | 743 | 732 | 734 | 3,000 |
2015/09/14 | 740 | 742 | 732 | 732 | 3,300 |
2015/09/11 | 724 | 740 | 724 | 739 | 10,500 |
2015/09/10 | 740 | 750 | 730 | 739 | 9,600 |
2015/09/09 | 733 | 742 | 730 | 740 | 5,200 |
2015/09/08 | 711 | 725 | 711 | 721 | 3,800 |
2015/09/07 | 707 | 714 | 700 | 714 | 10,300 |
2015/09/04 | 744 | 745 | 716 | 716 | 8,200 |
2015/09/03 | 740 | 746 | 737 | 738 | 1,900 |
2015/09/02 | 731 | 755 | 731 | 737 | 3,400 |
2015/09/01 | 755 | 772 | 740 | 740 | 8,900 |
2015/08/31 | 753 | 766 | 753 | 760 | 10,600 |
2015/08/28 | 758 | 761 | 750 | 753 | 5,500 |
2015/08/27 | 759 | 762 | 733 | 737 | 6,400 |
2015/08/26 | 728 | 768 | 717 | 729 | 9,700 |
2015/08/25 | 726 | 738 | 705 | 712 | 16,400 |
2015/08/24 | 770 | 773 | 732 | 738 | 16,000 |
2015/08/21 | 779 | 788 | 772 | 773 | 5,800 |
2015/08/20 | 791 | 794 | 791 | 794 | 3,500 |
2015/08/19 | 803 | 803 | 791 | 796 | 3,400 |
2015/08/18 | 802 | 804 | 801 | 804 | 2,800 |
2015/08/17 | 804 | 804 | 799 | 802 | 3,800 |
2015/08/14 | 799 | 800 | 793 | 799 | 3,400 |
2015/08/13 | 795 | 800 | 793 | 799 | 8,000 |
2015/08/12 | 803 | 803 | 794 | 799 | 3,000 |
2015/08/11 | 800 | 804 | 798 | 803 | 8,500 |
2015/08/10 | 801 | 815 | 801 | 807 | 10,900 |
2015/08/07 | 792 | 803 | 792 | 800 | 7,200 |
2015/08/06 | 794 | 805 | 788 | 799 | 13,700 |
2015/08/05 | 801 | 801 | 769 | 794 | 18,000 |
2015/08/04 | 803 | 803 | 795 | 798 | 4,900 |
2015/08/03 | 804 | 804 | 791 | 797 | 3,100 |
2015/07/31 | 790 | 807 | 790 | 798 | 6,300 |
2015/07/30 | 789 | 795 | 789 | 791 | 2,000 |
2015/07/29 | 787 | 796 | 787 | 789 | 1,800 |
2015/07/28 | 788 | 790 | 788 | 788 | 2,200 |
2015/07/27 | 797 | 797 | 790 | 790 | 13,600 |
2015/07/24 | 796 | 801 | 796 | 797 | 2,600 |
2015/07/23 | 793 | 802 | 793 | 796 | 3,100 |
2015/07/22 | 796 | 796 | 791 | 793 | 2,700 |
2015/07/21 | 797 | 802 | 793 | 796 | 9,500 |
2015/07/17 | 796 | 799 | 793 | 797 | 2,700 |
2015/07/16 | 793 | 797 | 793 | 796 | 2,700 |
2015/07/15 | 795 | 797 | 790 | 793 | 11,600 |
2015/07/14 | 789 | 792 | 788 | 791 | 4,500 |
2015/07/13 | 771 | 786 | 771 | 784 | 2,100 |
2015/07/10 | 777 | 796 | 768 | 770 | 31,600 |
2015/07/09 | 780 | 785 | 771 | 777 | 16,000 |
2015/07/08 | 799 | 800 | 785 | 785 | 7,000 |
2015/07/07 | 803 | 804 | 797 | 798 | 5,400 |
2015/07/06 | 805 | 805 | 795 | 795 | 10,400 |
2015/07/03 | 802 | 805 | 799 | 799 | 3,700 |
2015/07/02 | 812 | 812 | 799 | 800 | 4,400 |
2015/07/01 | 795 | 805 | 795 | 797 | 8,700 |
2015/06/30 | 789 | 815 | 782 | 815 | 4,000 |
2015/06/29 | 795 | 795 | 785 | 785 | 11,400 |
2015/06/26 | 818 | 818 | 795 | 795 | 3,500 |
2015/06/25 | 794 | 800 | 790 | 790 | 5,500 |
2015/06/24 | 799 | 802 | 780 | 794 | 15,600 |
2015/06/23 | 799 | 806 | 796 | 802 | 5,600 |
2015/06/22 | 795 | 801 | 795 | 799 | 4,300 |
2015/06/19 | 788 | 801 | 788 | 790 | 4,400 |
2015/06/18 | 791 | 793 | 788 | 788 | 3,600 |
2015/06/17 | 793 | 796 | 791 | 791 | 8,900 |
2015/06/16 | 807 | 807 | 794 | 794 | 1,400 |
2015/06/15 | 793 | 808 | 793 | 795 | 3,200 |
2015/06/12 | 800 | 809 | 790 | 793 | 12,800 |
2015/06/11 | 795 | 798 | 790 | 794 | 8,300 |
2015/06/10 | 791 | 825 | 791 | 794 | 7,500 |
2015/06/09 | 794 | 796 | 791 | 791 | 3,100 |
2015/06/08 | 797 | 805 | 793 | 794 | 6,300 |
2015/06/05 | 799 | 799 | 792 | 795 | 3,300 |
2015/06/04 | 801 | 802 | 792 | 794 | 5,100 |
2015/06/03 | 807 | 807 | 794 | 801 | 8,300 |
2015/06/02 | 805 | 806 | 803 | 803 | 6,000 |
2015/06/01 | 814 | 814 | 802 | 804 | 2,900 |
2015/05/29 | 797 | 809 | 792 | 801 | 23,000 |
2015/05/28 | 790 | 794 | 788 | 789 | 2,900 |
2015/05/27 | 789 | 796 | 789 | 792 | 2,600 |
2015/05/26 | 790 | 793 | 786 | 788 | 4,600 |
2015/05/25 | 795 | 797 | 783 | 790 | 15,600 |
2015/05/22 | 796 | 796 | 787 | 791 | 3,400 |
2015/05/21 | 793 | 795 | 790 | 790 | 7,700 |
2015/05/20 | 794 | 794 | 783 | 793 | 7,500 |
2015/05/19 | 785 | 793 | 785 | 788 | 6,900 |
2015/05/18 | 794 | 794 | 782 | 783 | 10,000 |
2015/05/15 | 779 | 783 | 776 | 782 | 4,300 |
2015/05/14 | 787 | 787 | 776 | 776 | 4,000 |
2015/05/13 | 785 | 789 | 781 | 781 | 4,700 |
2015/05/12 | 785 | 785 | 779 | 783 | 3,600 |
2015/05/11 | 777 | 783 | 777 | 778 | 4,500 |
2015/05/08 | 774 | 779 | 774 | 777 | 5,600 |
2015/05/07 | 775 | 783 | 774 | 774 | 7,500 |
2015/05/01 | 781 | 782 | 780 | 781 | 5,400 |
2015/04/30 | 788 | 788 | 781 | 783 | 7,900 |
2015/04/28 | 786 | 788 | 786 | 788 | 7,200 |
2015/04/27 | 784 | 786 | 784 | 786 | 2,300 |
2015/04/24 | 783 | 787 | 783 | 784 | 4,800 |
2015/04/23 | 781 | 787 | 781 | 783 | 5,800 |
2015/04/22 | 782 | 786 | 781 | 783 | 6,100 |
2015/04/21 | 782 | 784 | 778 | 782 | 9,400 |
2015/04/20 | 785 | 786 | 782 | 782 | 4,800 |
2015/04/17 | 786 | 788 | 782 | 785 | 5,200 |
2015/04/16 | 785 | 787 | 783 | 786 | 5,100 |
2015/04/15 | 790 | 790 | 785 | 788 | 3,200 |
2015/04/14 | 785 | 790 | 785 | 790 | 2,900 |
2015/04/13 | 788 | 790 | 786 | 787 | 3,500 |
2015/04/10 | 792 | 796 | 785 | 790 | 10,100 |
2015/04/09 | 794 | 794 | 786 | 792 | 5,200 |
2015/04/08 | 793 | 797 | 790 | 794 | 8,100 |
2015/04/07 | 807 | 807 | 790 | 793 | 11,000 |
2015/04/06 | 799 | 803 | 798 | 801 | 4,100 |
2015/04/03 | 807 | 807 | 797 | 799 | 2,900 |
2015/04/02 | 790 | 807 | 786 | 796 | 12,100 |
2015/04/01 | 795 | 799 | 794 | 794 | 6,600 |
2015/03/31 | 799 | 806 | 791 | 792 | 5,300 |
2015/03/30 | 785 | 796 | 785 | 795 | 5,600 |
2015/03/27 | 814 | 814 | 785 | 785 | 13,900 |
2015/03/26 | 836 | 838 | 830 | 838 | 13,500 |
2015/03/25 | 833 | 839 | 832 | 838 | 18,000 |
2015/03/24 | 834 | 838 | 832 | 834 | 9,100 |
2015/03/23 | 830 | 840 | 829 | 834 | 17,800 |
2015/03/20 | 836 | 841 | 831 | 840 | 8,700 |
2015/03/19 | 838 | 838 | 832 | 833 | 4,400 |
2015/03/18 | 837 | 837 | 830 | 831 | 7,800 |
2015/03/17 | 843 | 843 | 831 | 835 | 11,000 |
2015/03/16 | 843 | 845 | 837 | 840 | 7,300 |
2015/03/13 | 845 | 845 | 836 | 837 | 11,400 |
2015/03/12 | 834 | 836 | 830 | 836 | 11,200 |
2015/03/11 | 830 | 835 | 830 | 834 | 7,200 |
2015/03/10 | 828 | 835 | 828 | 830 | 10,100 |
2015/03/09 | 830 | 832 | 826 | 828 | 6,300 |
2015/03/06 | 837 | 837 | 830 | 834 | 3,000 |
2015/03/05 | 832 | 837 | 832 | 833 | 6,300 |
2015/03/04 | 835 | 835 | 830 | 832 | 4,300 |
2015/03/03 | 836 | 836 | 831 | 834 | 4,000 |
2015/03/02 | 831 | 836 | 831 | 836 | 7,200 |
2015/02/27 | 835 | 837 | 831 | 831 | 8,700 |
2015/02/26 | 839 | 839 | 832 | 839 | 7,100 |
2015/02/25 | 837 | 840 | 834 | 834 | 6,000 |
2015/02/24 | 834 | 842 | 829 | 836 | 6,100 |
2015/02/23 | 839 | 842 | 829 | 834 | 5,900 |
2015/02/20 | 830 | 840 | 830 | 835 | 11,000 |
2015/02/19 | 830 | 833 | 826 | 830 | 12,200 |
2015/02/18 | 826 | 828 | 816 | 828 | 12,400 |
2015/02/17 | 825 | 834 | 808 | 821 | 33,300 |
2015/02/16 | 822 | 836 | 822 | 833 | 9,700 |
2015/02/13 | 846 | 846 | 830 | 837 | 5,000 |
2015/02/12 | 839 | 845 | 827 | 836 | 17,800 |
2015/02/10 | 828 | 840 | 828 | 839 | 8,500 |
2015/02/09 | 801 | 837 | 798 | 828 | 31,800 |
2015/02/06 | 795 | 806 | 795 | 798 | 16,400 |
2015/02/05 | 795 | 808 | 795 | 798 | 14,900 |
2015/02/04 | 802 | 820 | 802 | 807 | 16,400 |
2015/02/03 | 817 | 820 | 785 | 802 | 34,800 |
2015/02/02 | 822 | 835 | 812 | 818 | 62,100 |
2015/01/30 | 842 | 854 | 835 | 837 | 137,600 |
2015/01/29 | 855 | 868 | 833 | 846 | 226,600 |
2015/01/28 | 856 | 875 | 856 | 869 | 65,500 |
2015/01/27 | 876 | 876 | 858 | 870 | 27,200 |
2015/01/26 | 884 | 886 | 870 | 876 | 26,500 |
2015/01/23 | 851 | 887 | 850 | 887 | 50,100 |
2015/01/22 | 855 | 858 | 845 | 845 | 46,400 |
2015/01/21 | 855 | 888 | 855 | 867 | 49,900 |
2015/01/20 | 869 | 877 | 861 | 863 | 53,300 |
2015/01/19 | 884 | 885 | 861 | 869 | 31,900 |
2015/01/16 | 884 | 884 | 863 | 869 | 25,600 |
2015/01/15 | 861 | 888 | 861 | 886 | 29,300 |
2015/01/14 | 898 | 899 | 831 | 865 | 71,400 |
2015/01/13 | 878 | 910 | 872 | 888 | 96,300 |
2015/01/09 | 888 | 888 | 865 | 878 | 26,700 |
2015/01/08 | 883 | 883 | 867 | 870 | 17,900 |
2015/01/07 | 888 | 888 | 873 | 873 | 10,600 |
2015/01/06 | 868 | 894 | 853 | 889 | 42,300 |
2015/01/05 | 888 | 895 | 868 | 880 | 54,300 |