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 |
---|---|---|---|---|---|
2018/12/28 | 630 | 649 | 630 | 647 | 3,600 |
2018/12/27 | 605 | 667 | 605 | 667 | 12,700 |
2018/12/26 | 599 | 602 | 588 | 597 | 10,100 |
2018/12/25 | 591 | 598 | 575 | 576 | 38,300 |
2018/12/21 | 647 | 647 | 608 | 610 | 13,600 |
2018/12/20 | 657 | 659 | 640 | 642 | 10,800 |
2018/12/19 | 664 | 670 | 659 | 659 | 7,300 |
2018/12/18 | 667 | 672 | 666 | 667 | 9,400 |
2018/12/17 | 675 | 675 | 666 | 667 | 14,100 |
2018/12/14 | 685 | 685 | 675 | 675 | 9,200 |
2018/12/13 | 681 | 689 | 681 | 685 | 5,200 |
2018/12/12 | 672 | 697 | 672 | 678 | 9,800 |
2018/12/11 | 679 | 687 | 671 | 671 | 5,500 |
2018/12/10 | 684 | 684 | 674 | 675 | 10,200 |
2018/12/07 | 682 | 684 | 682 | 682 | 6,000 |
2018/12/06 | 692 | 692 | 680 | 682 | 9,300 |
2018/12/05 | 694 | 705 | 691 | 691 | 6,100 |
2018/12/04 | 710 | 710 | 694 | 696 | 8,700 |
2018/12/03 | 703 | 711 | 703 | 711 | 8,100 |
2018/11/30 | 702 | 702 | 699 | 700 | 3,300 |
2018/11/29 | 703 | 707 | 701 | 702 | 5,300 |
2018/11/28 | 699 | 704 | 699 | 702 | 3,300 |
2018/11/27 | 701 | 703 | 697 | 699 | 2,600 |
2018/11/26 | 701 | 701 | 692 | 692 | 3,900 |
2018/11/22 | 676 | 694 | 673 | 690 | 7,800 |
2018/11/21 | 674 | 683 | 674 | 675 | 3,100 |
2018/11/20 | 676 | 677 | 675 | 675 | 3,800 |
2018/11/19 | 677 | 684 | 677 | 678 | 3,300 |
2018/11/16 | 680 | 685 | 678 | 678 | 3,000 |
2018/11/15 | 681 | 686 | 678 | 680 | 8,000 |
2018/11/14 | 681 | 683 | 680 | 680 | 7,100 |
2018/11/13 | 710 | 711 | 680 | 680 | 24,300 |
2018/11/12 | 728 | 733 | 719 | 724 | 8,000 |
2018/11/09 | 715 | 728 | 715 | 728 | 5,800 |
2018/11/08 | 712 | 725 | 710 | 721 | 4,400 |
2018/11/07 | 713 | 726 | 704 | 705 | 7,500 |
2018/11/06 | 710 | 717 | 709 | 709 | 5,900 |
2018/11/05 | 707 | 714 | 703 | 710 | 7,900 |
2018/11/02 | 717 | 717 | 705 | 707 | 12,200 |
2018/11/01 | 712 | 712 | 698 | 702 | 4,300 |
2018/10/31 | 709 | 719 | 694 | 712 | 6,600 |
2018/10/30 | 683 | 709 | 676 | 709 | 32,600 |
2018/10/29 | 691 | 699 | 682 | 688 | 10,400 |
2018/10/26 | 732 | 732 | 692 | 692 | 12,100 |
2018/10/25 | 725 | 727 | 703 | 703 | 12,400 |
2018/10/24 | 724 | 733 | 712 | 733 | 6,000 |
2018/10/23 | 730 | 730 | 712 | 712 | 8,800 |
2018/10/22 | 727 | 736 | 727 | 730 | 3,700 |
2018/10/19 | 730 | 733 | 728 | 728 | 3,700 |
2018/10/18 | 740 | 741 | 730 | 731 | 4,000 |
2018/10/17 | 732 | 740 | 732 | 740 | 3,300 |
2018/10/16 | 728 | 738 | 727 | 731 | 7,200 |
2018/10/15 | 744 | 750 | 727 | 727 | 7,500 |
2018/10/12 | 744 | 750 | 737 | 739 | 9,900 |
2018/10/11 | 761 | 761 | 741 | 743 | 15,600 |
2018/10/10 | 774 | 778 | 761 | 764 | 11,900 |
2018/10/09 | 779 | 779 | 769 | 774 | 7,200 |
2018/10/05 | 772 | 785 | 772 | 780 | 4,900 |
2018/10/04 | 775 | 780 | 769 | 779 | 6,800 |
2018/10/03 | 779 | 782 | 767 | 769 | 8,300 |
2018/10/02 | 785 | 785 | 779 | 779 | 9,400 |
2018/10/01 | 787 | 787 | 779 | 780 | 6,800 |
2018/09/28 | 788 | 793 | 780 | 787 | 7,500 |
2018/09/27 | 793 | 797 | 790 | 790 | 7,100 |
2018/09/26 | 792 | 802 | 792 | 797 | 20,300 |
2018/09/25 | 791 | 803 | 789 | 803 | 59,400 |
2018/09/21 | 797 | 797 | 791 | 791 | 18,300 |
2018/09/20 | 790 | 796 | 789 | 795 | 21,500 |
2018/09/19 | 788 | 791 | 779 | 789 | 35,800 |
2018/09/18 | 762 | 780 | 762 | 779 | 23,200 |
2018/09/14 | 753 | 767 | 753 | 762 | 30,000 |
2018/09/13 | 756 | 761 | 754 | 754 | 11,800 |
2018/09/12 | 754 | 765 | 754 | 756 | 8,500 |
2018/09/11 | 756 | 760 | 753 | 757 | 13,400 |
2018/09/10 | 753 | 762 | 753 | 756 | 10,400 |
2018/09/07 | 751 | 756 | 751 | 753 | 3,200 |
2018/09/06 | 753 | 756 | 752 | 752 | 1,600 |
2018/09/05 | 750 | 757 | 750 | 753 | 3,500 |
2018/09/04 | 765 | 765 | 750 | 750 | 5,700 |
2018/09/03 | 759 | 762 | 753 | 755 | 4,400 |
2018/08/31 | 759 | 764 | 755 | 755 | 6,300 |
2018/08/30 | 773 | 773 | 756 | 757 | 7,700 |
2018/08/29 | 765 | 769 | 763 | 765 | 5,600 |
2018/08/28 | 768 | 775 | 764 | 765 | 6,700 |
2018/08/27 | 753 | 769 | 753 | 767 | 5,500 |
2018/08/24 | 762 | 764 | 753 | 753 | 3,100 |
2018/08/23 | 750 | 755 | 750 | 754 | 2,000 |
2018/08/22 | 749 | 754 | 746 | 748 | 4,000 |
2018/08/21 | 753 | 753 | 748 | 749 | 2,500 |
2018/08/20 | 755 | 760 | 752 | 753 | 4,700 |
2018/08/17 | 762 | 762 | 746 | 756 | 6,400 |
2018/08/16 | 771 | 771 | 762 | 762 | 4,200 |
2018/08/15 | 784 | 784 | 772 | 774 | 4,200 |
2018/08/14 | 771 | 784 | 771 | 779 | 2,600 |
2018/08/13 | 775 | 782 | 771 | 771 | 6,400 |
2018/08/10 | 785 | 786 | 775 | 777 | 12,600 |
2018/08/09 | 783 | 794 | 782 | 784 | 5,800 |
2018/08/08 | 775 | 790 | 775 | 783 | 16,500 |
2018/08/07 | 801 | 803 | 791 | 798 | 4,200 |
2018/08/06 | 812 | 812 | 799 | 801 | 3,800 |
2018/08/03 | 802 | 802 | 794 | 795 | 3,700 |
2018/08/02 | 818 | 818 | 800 | 802 | 5,500 |
2018/08/01 | 804 | 806 | 803 | 803 | 1,900 |
2018/07/31 | 816 | 816 | 800 | 804 | 6,300 |
2018/07/30 | 806 | 815 | 800 | 815 | 6,800 |
2018/07/27 | 799 | 804 | 799 | 799 | 8,200 |
2018/07/26 | 802 | 802 | 797 | 802 | 7,900 |
2018/07/25 | 798 | 800 | 795 | 797 | 10,700 |
2018/07/24 | 802 | 803 | 796 | 798 | 3,400 |
2018/07/23 | 796 | 801 | 791 | 800 | 4,000 |
2018/07/20 | 798 | 798 | 796 | 796 | 1,500 |
2018/07/19 | 795 | 801 | 795 | 800 | 2,100 |
2018/07/18 | 796 | 799 | 793 | 798 | 4,600 |
2018/07/17 | 793 | 799 | 793 | 798 | 3,200 |
2018/07/13 | 793 | 800 | 793 | 793 | 3,200 |
2018/07/12 | 786 | 798 | 786 | 792 | 4,500 |
2018/07/11 | 785 | 792 | 785 | 786 | 17,200 |
2018/07/10 | 773 | 794 | 773 | 785 | 7,000 |
2018/07/09 | 763 | 773 | 761 | 767 | 5,400 |
2018/07/06 | 749 | 762 | 749 | 762 | 7,200 |
2018/07/05 | 763 | 770 | 749 | 749 | 7,300 |
2018/07/04 | 755 | 780 | 755 | 763 | 5,600 |
2018/07/03 | 774 | 778 | 752 | 755 | 8,900 |
2018/07/02 | 793 | 793 | 773 | 773 | 6,200 |
2018/06/29 | 786 | 788 | 780 | 787 | 3,200 |
2018/06/28 | 788 | 788 | 781 | 787 | 3,900 |
2018/06/27 | 792 | 792 | 789 | 790 | 1,800 |
2018/06/26 | 784 | 789 | 781 | 789 | 3,700 |
2018/06/25 | 787 | 792 | 780 | 780 | 7,800 |
2018/06/22 | 776 | 787 | 775 | 786 | 7,900 |
2018/06/21 | 787 | 787 | 772 | 772 | 6,200 |
2018/06/20 | 763 | 787 | 751 | 787 | 17,700 |
2018/06/19 | 775 | 775 | 758 | 758 | 10,400 |
2018/06/18 | 785 | 785 | 771 | 775 | 13,100 |
2018/06/15 | 790 | 793 | 775 | 777 | 18,800 |
2018/06/14 | 793 | 793 | 789 | 789 | 9,600 |
2018/06/13 | 796 | 801 | 792 | 792 | 10,700 |
2018/06/12 | 793 | 805 | 792 | 799 | 9,000 |
2018/06/11 | 800 | 802 | 791 | 794 | 8,500 |
2018/06/08 | 799 | 807 | 799 | 800 | 13,100 |
2018/06/07 | 808 | 810 | 801 | 807 | 3,900 |
2018/06/06 | 799 | 809 | 799 | 807 | 6,600 |
2018/06/05 | 810 | 811 | 799 | 803 | 4,800 |
2018/06/04 | 796 | 815 | 796 | 807 | 7,800 |
2018/06/01 | 790 | 795 | 789 | 793 | 9,900 |
2018/05/31 | 812 | 812 | 794 | 794 | 8,200 |
2018/05/30 | 791 | 808 | 790 | 805 | 10,800 |
2018/05/29 | 806 | 807 | 798 | 800 | 11,700 |
2018/05/28 | 806 | 807 | 801 | 803 | 9,100 |
2018/05/25 | 808 | 814 | 804 | 805 | 7,100 |
2018/05/24 | 815 | 819 | 806 | 808 | 11,100 |
2018/05/23 | 826 | 826 | 814 | 815 | 7,700 |
2018/05/22 | 827 | 827 | 812 | 818 | 14,000 |
2018/05/21 | 825 | 828 | 824 | 827 | 3,000 |
2018/05/18 | 822 | 828 | 821 | 825 | 7,600 |
2018/05/17 | 833 | 833 | 820 | 823 | 14,100 |
2018/05/16 | 830 | 834 | 824 | 826 | 6,000 |
2018/05/15 | 823 | 830 | 823 | 829 | 5,200 |
2018/05/14 | 821 | 834 | 821 | 830 | 17,000 |
2018/05/11 | 873 | 874 | 820 | 825 | 79,900 |
2018/05/10 | 890 | 890 | 877 | 880 | 12,300 |
2018/05/09 | 896 | 896 | 886 | 893 | 9,300 |
2018/05/08 | 881 | 897 | 881 | 891 | 25,200 |
2018/05/07 | 890 | 901 | 875 | 881 | 17,300 |
2018/05/02 | 880 | 880 | 876 | 879 | 3,600 |
2018/05/01 | 886 | 886 | 873 | 882 | 11,100 |
2018/04/27 | 897 | 898 | 884 | 884 | 8,300 |
2018/04/26 | 898 | 901 | 894 | 897 | 8,600 |
2018/04/25 | 903 | 903 | 895 | 896 | 4,700 |
2018/04/24 | 903 | 905 | 896 | 903 | 7,700 |
2018/04/23 | 905 | 914 | 895 | 902 | 11,100 |
2018/04/20 | 905 | 911 | 902 | 905 | 5,700 |
2018/04/19 | 913 | 913 | 902 | 908 | 5,400 |
2018/04/18 | 897 | 908 | 897 | 906 | 4,900 |
2018/04/17 | 920 | 920 | 895 | 906 | 11,900 |
2018/04/16 | 920 | 937 | 920 | 923 | 18,700 |
2018/04/13 | 938 | 938 | 924 | 929 | 6,300 |
2018/04/12 | 951 | 958 | 930 | 938 | 13,800 |
2018/04/11 | 962 | 962 | 945 | 946 | 11,900 |
2018/04/10 | 979 | 979 | 963 | 969 | 11,700 |
2018/04/09 | 986 | 986 | 976 | 979 | 7,700 |
2018/04/06 | 992 | 999 | 984 | 986 | 7,800 |
2018/04/05 | 1,000 | 1,007 | 984 | 999 | 8,500 |
2018/04/04 | 985 | 1,009 | 983 | 1,000 | 10,300 |
2018/04/03 | 985 | 998 | 964 | 983 | 14,300 |
2018/04/02 | 994 | 1,000 | 979 | 979 | 8,300 |
2018/03/30 | 1,002 | 1,009 | 975 | 979 | 14,100 |
2018/03/29 | 990 | 1,032 | 985 | 1,001 | 20,200 |
2018/03/28 | 990 | 996 | 983 | 993 | 37,200 |
2018/03/27 | 1,035 | 1,036 | 998 | 1,016 | 35,800 |
2018/03/26 | 1,002 | 1,039 | 981 | 1,022 | 49,000 |
2018/03/23 | 1,064 | 1,080 | 1,011 | 1,015 | 58,600 |
2018/03/22 | 1,022 | 1,269 | 1,002 | 1,062 | 160,800 |
2018/03/20 | 984 | 1,035 | 983 | 1,014 | 57,300 |
2018/03/19 | 984 | 990 | 983 | 984 | 27,000 |
2018/03/16 | 1,007 | 1,011 | 994 | 994 | 28,600 |
2018/03/15 | 1,011 | 1,011 | 1,006 | 1,008 | 12,400 |
2018/03/14 | 1,013 | 1,019 | 1,008 | 1,010 | 13,100 |
2018/03/13 | 1,014 | 1,029 | 1,008 | 1,023 | 19,700 |
2018/03/12 | 991 | 1,024 | 991 | 1,014 | 18,400 |
2018/03/09 | 979 | 1,000 | 978 | 981 | 21,900 |
2018/03/08 | 993 | 998 | 979 | 979 | 17,500 |
2018/03/07 | 1,010 | 1,013 | 987 | 987 | 31,300 |
2018/03/06 | 986 | 1,007 | 986 | 1,002 | 10,900 |
2018/03/05 | 998 | 998 | 981 | 983 | 9,900 |
2018/03/02 | 993 | 1,008 | 972 | 998 | 29,300 |
2018/03/01 | 1,044 | 1,044 | 1,000 | 1,007 | 28,600 |
2018/02/28 | 1,037 | 1,051 | 1,005 | 1,047 | 44,300 |
2018/02/27 | 1,002 | 1,038 | 1,002 | 1,035 | 84,900 |
2018/02/26 | 986 | 986 | 976 | 979 | 6,500 |
2018/02/23 | 970 | 988 | 969 | 971 | 18,700 |
2018/02/22 | 958 | 974 | 947 | 960 | 11,000 |
2018/02/21 | 961 | 978 | 953 | 965 | 14,100 |
2018/02/20 | 964 | 971 | 939 | 969 | 14,800 |
2018/02/19 | 929 | 967 | 929 | 962 | 8,700 |
2018/02/16 | 906 | 925 | 901 | 923 | 10,800 |
2018/02/15 | 911 | 911 | 894 | 899 | 16,400 |
2018/02/14 | 932 | 932 | 876 | 911 | 45,400 |
2018/02/13 | 900 | 906 | 871 | 872 | 28,900 |
2018/02/09 | 856 | 882 | 856 | 870 | 10,400 |
2018/02/08 | 868 | 907 | 868 | 895 | 15,100 |
2018/02/07 | 909 | 925 | 861 | 861 | 33,200 |
2018/02/06 | 900 | 900 | 820 | 875 | 56,800 |
2018/02/05 | 960 | 970 | 945 | 954 | 24,000 |
2018/02/02 | 994 | 994 | 978 | 986 | 8,500 |
2018/02/01 | 986 | 994 | 970 | 994 | 14,800 |
2018/01/31 | 986 | 992 | 971 | 972 | 17,600 |
2018/01/30 | 1,010 | 1,011 | 980 | 984 | 28,500 |
2018/01/29 | 1,042 | 1,042 | 1,013 | 1,015 | 29,200 |
2018/01/26 | 1,000 | 1,040 | 997 | 1,027 | 31,000 |
2018/01/25 | 1,005 | 1,007 | 992 | 997 | 17,800 |
2018/01/24 | 978 | 1,007 | 978 | 1,004 | 30,400 |
2018/01/23 | 957 | 978 | 957 | 978 | 8,800 |
2018/01/22 | 961 | 972 | 952 | 957 | 15,300 |
2018/01/19 | 939 | 966 | 939 | 961 | 19,000 |
2018/01/18 | 978 | 982 | 939 | 940 | 62,600 |
2018/01/17 | 1,002 | 1,002 | 977 | 978 | 35,900 |
2018/01/16 | 996 | 1,008 | 996 | 998 | 19,800 |
2018/01/15 | 1,018 | 1,019 | 991 | 993 | 32,000 |
2018/01/12 | 1,050 | 1,050 | 1,018 | 1,019 | 27,500 |
2018/01/11 | 1,046 | 1,059 | 1,038 | 1,059 | 16,100 |
2018/01/10 | 1,058 | 1,068 | 1,034 | 1,046 | 23,900 |
2018/01/09 | 1,031 | 1,060 | 1,022 | 1,058 | 26,500 |
2018/01/05 | 1,021 | 1,037 | 1,011 | 1,023 | 21,600 |
2018/01/04 | 1,004 | 1,021 | 987 | 1,021 | 50,200 |