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 |
---|---|---|---|---|---|
2017/12/29 | 1,025 | 1,025 | 986 | 1,004 | 56,600 |
2017/12/28 | 1,040 | 1,065 | 1,021 | 1,031 | 19,500 |
2017/12/27 | 1,020 | 1,039 | 1,016 | 1,039 | 16,500 |
2017/12/26 | 1,023 | 1,040 | 1,023 | 1,025 | 18,000 |
2017/12/25 | 1,006 | 1,040 | 1,003 | 1,034 | 40,700 |
2017/12/22 | 1,039 | 1,042 | 1,012 | 1,012 | 43,000 |
2017/12/21 | 1,065 | 1,065 | 1,030 | 1,039 | 26,700 |
2017/12/20 | 1,060 | 1,067 | 1,040 | 1,065 | 31,100 |
2017/12/19 | 1,046 | 1,075 | 1,030 | 1,030 | 56,400 |
2017/12/18 | 1,114 | 1,145 | 1,032 | 1,034 | 106,000 |
2017/12/15 | 1,157 | 1,179 | 1,031 | 1,111 | 163,000 |
2017/12/14 | 1,113 | 1,219 | 1,111 | 1,215 | 95,000 |
2017/12/13 | 1,124 | 1,172 | 1,115 | 1,120 | 64,900 |
2017/12/12 | 1,138 | 1,140 | 1,085 | 1,109 | 56,900 |
2017/12/11 | 1,068 | 1,157 | 1,066 | 1,135 | 98,200 |
2017/12/08 | 1,050 | 1,078 | 1,024 | 1,059 | 164,500 |
2017/12/07 | 960 | 1,015 | 951 | 990 | 73,800 |
2017/12/06 | 988 | 1,016 | 929 | 945 | 116,100 |
2017/12/05 | 998 | 1,029 | 972 | 993 | 112,600 |
2017/12/04 | 995 | 1,002 | 992 | 998 | 34,000 |
2017/12/01 | 1,002 | 1,023 | 978 | 993 | 86,300 |
2017/11/30 | 975 | 998 | 926 | 998 | 163,700 |
2017/11/29 | 940 | 960 | 914 | 956 | 47,700 |
2017/11/28 | 900 | 940 | 883 | 938 | 48,200 |
2017/11/27 | 907 | 907 | 890 | 898 | 30,900 |
2017/11/24 | 890 | 910 | 880 | 901 | 42,000 |
2017/11/22 | 869 | 910 | 869 | 910 | 59,500 |
2017/11/21 | 850 | 867 | 850 | 854 | 31,000 |
2017/11/20 | 842 | 857 | 836 | 856 | 56,400 |
2017/11/17 | 828 | 828 | 811 | 820 | 21,800 |
2017/11/16 | 805 | 820 | 805 | 817 | 15,300 |
2017/11/15 | 814 | 815 | 794 | 801 | 48,000 |
2017/11/14 | 842 | 842 | 792 | 796 | 62,500 |
2017/11/13 | 835 | 850 | 821 | 835 | 87,900 |
2017/11/10 | 854 | 856 | 819 | 835 | 100,000 |
2017/11/09 | 791 | 896 | 777 | 858 | 372,400 |
2017/11/08 | 750 | 750 | 745 | 746 | 2,500 |
2017/11/07 | 743 | 751 | 740 | 751 | 6,400 |
2017/11/06 | 740 | 744 | 738 | 740 | 7,800 |
2017/11/02 | 740 | 745 | 737 | 740 | 5,200 |
2017/11/01 | 742 | 750 | 738 | 747 | 7,400 |
2017/10/31 | 755 | 755 | 740 | 740 | 9,100 |
2017/10/30 | 750 | 755 | 745 | 750 | 41,000 |
2017/10/27 | 749 | 750 | 745 | 750 | 5,500 |
2017/10/26 | 748 | 749 | 744 | 747 | 6,500 |
2017/10/25 | 746 | 748 | 744 | 748 | 8,300 |
2017/10/24 | 744 | 747 | 740 | 744 | 8,500 |
2017/10/23 | 736 | 744 | 736 | 743 | 7,300 |
2017/10/20 | 731 | 744 | 731 | 736 | 7,800 |
2017/10/19 | 736 | 740 | 734 | 734 | 4,500 |
2017/10/18 | 735 | 739 | 735 | 736 | 3,600 |
2017/10/17 | 739 | 740 | 737 | 739 | 2,900 |
2017/10/16 | 741 | 745 | 736 | 739 | 9,200 |
2017/10/13 | 743 | 744 | 735 | 739 | 7,900 |
2017/10/12 | 729 | 748 | 728 | 742 | 18,900 |
2017/10/11 | 724 | 727 | 724 | 727 | 7,000 |
2017/10/10 | 722 | 725 | 720 | 724 | 7,600 |
2017/10/06 | 722 | 725 | 720 | 720 | 3,800 |
2017/10/05 | 723 | 727 | 720 | 722 | 2,900 |
2017/10/04 | 721 | 725 | 720 | 723 | 2,000 |
2017/10/03 | 723 | 728 | 720 | 722 | 5,100 |
2017/10/02 | 730 | 730 | 712 | 720 | 5,400 |
2017/09/29 | 727 | 727 | 718 | 723 | 3,600 |
2017/09/28 | 722 | 728 | 715 | 728 | 11,600 |
2017/09/27 | 707 | 715 | 694 | 713 | 21,700 |
2017/09/26 | 724 | 728 | 717 | 717 | 27,300 |
2017/09/25 | 719 | 725 | 717 | 724 | 15,300 |
2017/09/22 | 720 | 723 | 713 | 716 | 12,600 |
2017/09/21 | 718 | 724 | 715 | 719 | 12,500 |
2017/09/20 | 712 | 717 | 712 | 717 | 7,300 |
2017/09/19 | 711 | 715 | 710 | 715 | 10,500 |
2017/09/15 | 709 | 712 | 707 | 709 | 7,000 |
2017/09/14 | 707 | 711 | 707 | 709 | 3,700 |
2017/09/13 | 713 | 713 | 706 | 706 | 4,300 |
2017/09/12 | 706 | 712 | 703 | 712 | 6,700 |
2017/09/11 | 704 | 707 | 702 | 702 | 19,000 |
2017/09/08 | 699 | 705 | 699 | 703 | 9,700 |
2017/09/07 | 699 | 705 | 699 | 703 | 1,700 |
2017/09/06 | 700 | 700 | 698 | 698 | 2,900 |
2017/09/05 | 705 | 705 | 698 | 698 | 3,100 |
2017/09/04 | 707 | 707 | 696 | 700 | 4,800 |
2017/09/01 | 707 | 707 | 704 | 705 | 3,200 |
2017/08/31 | 702 | 707 | 702 | 707 | 8,900 |
2017/08/30 | 706 | 708 | 680 | 698 | 26,700 |
2017/08/29 | 703 | 706 | 701 | 706 | 6,500 |
2017/08/28 | 704 | 704 | 700 | 704 | 5,300 |
2017/08/25 | 702 | 705 | 701 | 704 | 4,600 |
2017/08/24 | 702 | 708 | 700 | 702 | 6,400 |
2017/08/23 | 704 | 708 | 704 | 706 | 4,600 |
2017/08/22 | 708 | 710 | 704 | 704 | 3,200 |
2017/08/21 | 704 | 708 | 704 | 708 | 3,600 |
2017/08/18 | 705 | 705 | 701 | 704 | 4,900 |
2017/08/17 | 703 | 709 | 702 | 705 | 3,100 |
2017/08/16 | 706 | 709 | 703 | 703 | 2,900 |
2017/08/15 | 709 | 709 | 706 | 706 | 4,100 |
2017/08/14 | 707 | 708 | 703 | 703 | 8,300 |
2017/08/10 | 700 | 707 | 700 | 707 | 10,600 |
2017/08/09 | 708 | 708 | 700 | 700 | 6,100 |
2017/08/08 | 705 | 706 | 702 | 706 | 5,500 |
2017/08/07 | 701 | 710 | 701 | 710 | 2,900 |
2017/08/04 | 700 | 704 | 700 | 704 | 1,900 |
2017/08/03 | 702 | 702 | 700 | 702 | 5,600 |
2017/08/02 | 702 | 703 | 702 | 703 | 2,000 |
2017/08/01 | 706 | 706 | 700 | 703 | 5,700 |
2017/07/31 | 706 | 709 | 706 | 706 | 4,100 |
2017/07/28 | 706 | 708 | 705 | 707 | 3,800 |
2017/07/27 | 703 | 707 | 703 | 706 | 2,100 |
2017/07/26 | 708 | 708 | 703 | 708 | 3,300 |
2017/07/25 | 705 | 706 | 704 | 704 | 9,600 |
2017/07/24 | 708 | 709 | 700 | 705 | 8,900 |
2017/07/21 | 707 | 709 | 707 | 708 | 4,000 |
2017/07/20 | 709 | 709 | 704 | 707 | 2,900 |
2017/07/19 | 706 | 709 | 703 | 705 | 4,500 |
2017/07/18 | 708 | 708 | 701 | 702 | 3,000 |
2017/07/14 | 707 | 709 | 707 | 707 | 2,100 |
2017/07/13 | 705 | 707 | 705 | 707 | 2,700 |
2017/07/12 | 704 | 708 | 704 | 705 | 3,700 |
2017/07/11 | 706 | 707 | 703 | 704 | 5,300 |
2017/07/10 | 703 | 705 | 703 | 703 | 8,600 |
2017/07/07 | 702 | 710 | 702 | 703 | 8,100 |
2017/07/06 | 693 | 703 | 693 | 703 | 9,200 |
2017/07/05 | 705 | 705 | 675 | 692 | 30,900 |
2017/07/04 | 706 | 708 | 700 | 706 | 7,100 |
2017/07/03 | 708 | 712 | 707 | 707 | 3,700 |
2017/06/30 | 712 | 712 | 705 | 708 | 2,700 |
2017/06/29 | 710 | 710 | 706 | 709 | 3,100 |
2017/06/28 | 710 | 710 | 703 | 706 | 1,200 |
2017/06/27 | 711 | 711 | 705 | 709 | 2,200 |
2017/06/26 | 706 | 709 | 703 | 707 | 4,500 |
2017/06/23 | 710 | 715 | 704 | 706 | 8,700 |
2017/06/22 | 702 | 703 | 695 | 700 | 3,000 |
2017/06/21 | 701 | 701 | 693 | 693 | 3,800 |
2017/06/20 | 700 | 700 | 697 | 700 | 3,900 |
2017/06/19 | 699 | 700 | 697 | 699 | 6,800 |
2017/06/16 | 700 | 701 | 699 | 701 | 5,100 |
2017/06/15 | 703 | 703 | 702 | 702 | 1,900 |
2017/06/14 | 706 | 706 | 702 | 702 | 3,600 |
2017/06/13 | 709 | 709 | 706 | 706 | 1,700 |
2017/06/12 | 708 | 710 | 708 | 708 | 3,200 |
2017/06/09 | 709 | 710 | 707 | 708 | 4,800 |
2017/06/08 | 711 | 712 | 709 | 709 | 3,900 |
2017/06/07 | 710 | 711 | 708 | 711 | 4,500 |
2017/06/06 | 715 | 715 | 710 | 714 | 2,300 |
2017/06/05 | 713 | 713 | 709 | 711 | 3,200 |
2017/06/02 | 703 | 714 | 703 | 713 | 6,000 |
2017/06/01 | 710 | 710 | 702 | 702 | 3,600 |
2017/05/31 | 712 | 713 | 701 | 701 | 3,900 |
2017/05/30 | 712 | 712 | 710 | 712 | 1,400 |
2017/05/29 | 713 | 714 | 710 | 712 | 3,200 |
2017/05/26 | 713 | 715 | 712 | 713 | 2,700 |
2017/05/25 | 713 | 715 | 713 | 713 | 6,500 |
2017/05/24 | 715 | 715 | 713 | 713 | 1,600 |
2017/05/23 | 713 | 714 | 711 | 713 | 2,100 |
2017/05/22 | 710 | 713 | 705 | 711 | 3,900 |
2017/05/19 | 706 | 712 | 701 | 711 | 6,000 |
2017/05/18 | 713 | 713 | 703 | 706 | 5,900 |
2017/05/17 | 714 | 715 | 711 | 713 | 2,200 |
2017/05/16 | 705 | 715 | 705 | 715 | 7,600 |
2017/05/15 | 714 | 719 | 711 | 714 | 19,200 |
2017/05/12 | 712 | 712 | 708 | 712 | 1,500 |
2017/05/11 | 702 | 712 | 702 | 712 | 8,400 |
2017/05/10 | 710 | 712 | 707 | 712 | 8,300 |
2017/05/09 | 710 | 710 | 699 | 710 | 5,400 |
2017/05/08 | 703 | 710 | 698 | 710 | 17,200 |
2017/05/02 | 700 | 700 | 696 | 699 | 2,500 |
2017/05/01 | 700 | 700 | 698 | 700 | 2,600 |
2017/04/28 | 695 | 699 | 694 | 695 | 10,100 |
2017/04/27 | 695 | 695 | 687 | 694 | 4,500 |
2017/04/26 | 693 | 695 | 691 | 691 | 2,700 |
2017/04/25 | 688 | 696 | 688 | 693 | 5,100 |
2017/04/24 | 691 | 691 | 688 | 688 | 2,000 |
2017/04/21 | 687 | 687 | 686 | 686 | 1,200 |
2017/04/20 | 684 | 686 | 682 | 685 | 2,700 |
2017/04/19 | 684 | 686 | 683 | 684 | 4,600 |
2017/04/18 | 674 | 682 | 674 | 680 | 3,400 |
2017/04/17 | 680 | 680 | 671 | 674 | 7,200 |
2017/04/14 | 678 | 679 | 674 | 676 | 2,600 |
2017/04/13 | 675 | 679 | 675 | 676 | 3,000 |
2017/04/12 | 678 | 680 | 674 | 675 | 3,500 |
2017/04/11 | 678 | 681 | 678 | 678 | 1,100 |
2017/04/10 | 677 | 687 | 677 | 678 | 5,800 |
2017/04/07 | 675 | 681 | 675 | 677 | 3,400 |
2017/04/06 | 674 | 675 | 673 | 674 | 6,100 |
2017/04/05 | 676 | 683 | 674 | 674 | 5,700 |
2017/04/04 | 674 | 684 | 674 | 674 | 5,500 |
2017/04/03 | 674 | 687 | 674 | 680 | 4,900 |
2017/03/31 | 687 | 688 | 673 | 673 | 9,700 |
2017/03/30 | 677 | 684 | 677 | 681 | 4,200 |
2017/03/29 | 695 | 695 | 674 | 677 | 33,800 |
2017/03/28 | 713 | 715 | 692 | 695 | 59,600 |
2017/03/27 | 719 | 719 | 717 | 719 | 26,700 |
2017/03/24 | 724 | 724 | 717 | 720 | 29,500 |
2017/03/23 | 722 | 725 | 720 | 720 | 35,000 |
2017/03/22 | 713 | 719 | 711 | 712 | 27,500 |
2017/03/21 | 717 | 717 | 710 | 711 | 10,500 |
2017/03/17 | 715 | 715 | 710 | 713 | 13,800 |
2017/03/16 | 718 | 718 | 700 | 715 | 18,100 |
2017/03/15 | 719 | 720 | 715 | 718 | 3,900 |
2017/03/14 | 718 | 720 | 716 | 719 | 5,600 |
2017/03/13 | 710 | 713 | 709 | 713 | 5,200 |
2017/03/10 | 710 | 710 | 705 | 706 | 9,100 |
2017/03/09 | 705 | 706 | 700 | 702 | 8,900 |
2017/03/08 | 702 | 703 | 699 | 701 | 5,000 |
2017/03/07 | 706 | 706 | 700 | 700 | 2,700 |
2017/03/06 | 700 | 702 | 697 | 701 | 8,100 |
2017/03/03 | 707 | 707 | 700 | 701 | 5,800 |
2017/03/02 | 700 | 701 | 697 | 699 | 9,000 |
2017/03/01 | 692 | 696 | 692 | 694 | 2,500 |
2017/02/28 | 694 | 698 | 690 | 692 | 6,800 |
2017/02/27 | 694 | 695 | 691 | 693 | 6,600 |
2017/02/24 | 694 | 696 | 692 | 694 | 6,700 |
2017/02/23 | 692 | 692 | 686 | 692 | 7,100 |
2017/02/22 | 698 | 698 | 685 | 690 | 8,000 |
2017/02/21 | 692 | 696 | 692 | 693 | 2,700 |
2017/02/20 | 691 | 692 | 687 | 692 | 12,500 |
2017/02/17 | 690 | 691 | 688 | 691 | 6,100 |
2017/02/16 | 690 | 691 | 688 | 690 | 4,700 |
2017/02/15 | 687 | 690 | 684 | 690 | 5,500 |
2017/02/14 | 695 | 695 | 685 | 686 | 7,800 |
2017/02/13 | 695 | 697 | 691 | 692 | 9,200 |
2017/02/10 | 691 | 694 | 685 | 694 | 16,900 |
2017/02/09 | 690 | 692 | 682 | 688 | 6,700 |
2017/02/08 | 692 | 692 | 682 | 686 | 9,100 |
2017/02/07 | 694 | 694 | 688 | 689 | 7,000 |
2017/02/06 | 698 | 698 | 690 | 693 | 7,500 |
2017/02/03 | 693 | 696 | 691 | 691 | 3,100 |
2017/02/02 | 697 | 697 | 690 | 690 | 5,600 |
2017/02/01 | 692 | 698 | 691 | 697 | 11,200 |
2017/01/31 | 693 | 699 | 691 | 698 | 4,000 |
2017/01/30 | 697 | 700 | 692 | 692 | 7,000 |
2017/01/27 | 691 | 700 | 689 | 694 | 8,400 |
2017/01/26 | 691 | 693 | 688 | 691 | 9,100 |
2017/01/25 | 686 | 695 | 686 | 691 | 6,300 |
2017/01/24 | 685 | 687 | 682 | 685 | 7,100 |
2017/01/23 | 697 | 697 | 690 | 691 | 7,000 |
2017/01/20 | 699 | 699 | 696 | 697 | 2,600 |
2017/01/19 | 707 | 707 | 695 | 697 | 8,800 |
2017/01/18 | 695 | 699 | 695 | 697 | 2,600 |
2017/01/17 | 697 | 700 | 695 | 695 | 8,000 |
2017/01/16 | 698 | 702 | 698 | 701 | 6,200 |
2017/01/13 | 705 | 706 | 700 | 704 | 4,600 |
2017/01/12 | 707 | 707 | 700 | 704 | 5,900 |
2017/01/11 | 708 | 708 | 699 | 699 | 9,700 |
2017/01/10 | 703 | 708 | 700 | 706 | 11,600 |
2017/01/06 | 707 | 714 | 698 | 703 | 9,900 |
2017/01/05 | 702 | 708 | 702 | 706 | 6,600 |
2017/01/04 | 694 | 703 | 690 | 702 | 9,900 |