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 |
---|---|---|---|---|---|
2019/12/30 | 696 | 710 | 696 | 709 | 13,800 |
2019/12/27 | 690 | 695 | 690 | 695 | 3,000 |
2019/12/26 | 697 | 697 | 687 | 689 | 11,200 |
2019/12/25 | 688 | 693 | 688 | 693 | 5,100 |
2019/12/24 | 691 | 692 | 688 | 688 | 7,200 |
2019/12/23 | 697 | 697 | 688 | 690 | 5,200 |
2019/12/20 | 688 | 694 | 687 | 688 | 8,600 |
2019/12/19 | 690 | 692 | 686 | 688 | 3,900 |
2019/12/18 | 691 | 692 | 689 | 690 | 5,100 |
2019/12/17 | 684 | 691 | 684 | 688 | 4,800 |
2019/12/16 | 682 | 690 | 681 | 688 | 4,400 |
2019/12/13 | 688 | 689 | 681 | 681 | 9,900 |
2019/12/12 | 687 | 687 | 684 | 684 | 2,700 |
2019/12/11 | 684 | 685 | 680 | 684 | 2,200 |
2019/12/10 | 686 | 686 | 681 | 685 | 7,800 |
2019/12/09 | 684 | 688 | 684 | 686 | 4,500 |
2019/12/06 | 693 | 693 | 679 | 682 | 8,900 |
2019/12/05 | 680 | 684 | 675 | 684 | 7,800 |
2019/12/04 | 679 | 680 | 674 | 677 | 3,800 |
2019/12/03 | 680 | 680 | 675 | 679 | 3,500 |
2019/12/02 | 686 | 686 | 675 | 679 | 5,900 |
2019/11/29 | 679 | 679 | 676 | 676 | 2,100 |
2019/11/28 | 679 | 679 | 676 | 677 | 2,600 |
2019/11/27 | 679 | 680 | 675 | 675 | 5,600 |
2019/11/26 | 686 | 686 | 679 | 679 | 4,000 |
2019/11/25 | 682 | 682 | 677 | 679 | 5,100 |
2019/11/22 | 669 | 674 | 668 | 672 | 3,600 |
2019/11/21 | 667 | 679 | 655 | 677 | 10,900 |
2019/11/20 | 672 | 674 | 669 | 669 | 1,900 |
2019/11/19 | 684 | 684 | 669 | 673 | 4,600 |
2019/11/18 | 670 | 674 | 666 | 674 | 3,300 |
2019/11/15 | 662 | 672 | 662 | 672 | 3,300 |
2019/11/14 | 679 | 683 | 665 | 665 | 7,600 |
2019/11/13 | 680 | 683 | 678 | 679 | 5,200 |
2019/11/12 | 692 | 702 | 677 | 678 | 21,900 |
2019/11/11 | 654 | 664 | 654 | 664 | 4,500 |
2019/11/08 | 658 | 659 | 654 | 654 | 4,100 |
2019/11/07 | 654 | 657 | 652 | 654 | 3,100 |
2019/11/06 | 654 | 655 | 651 | 654 | 2,900 |
2019/11/05 | 651 | 654 | 649 | 654 | 4,600 |
2019/11/01 | 657 | 657 | 645 | 647 | 4,000 |
2019/10/31 | 641 | 651 | 640 | 651 | 7,500 |
2019/10/30 | 640 | 643 | 639 | 641 | 10,000 |
2019/10/29 | 640 | 640 | 639 | 640 | 4,600 |
2019/10/28 | 640 | 644 | 639 | 644 | 3,600 |
2019/10/25 | 640 | 644 | 638 | 639 | 12,200 |
2019/10/24 | 640 | 640 | 638 | 640 | 6,500 |
2019/10/23 | 640 | 640 | 638 | 640 | 2,500 |
2019/10/21 | 643 | 643 | 637 | 637 | 2,400 |
2019/10/18 | 640 | 640 | 637 | 640 | 3,200 |
2019/10/17 | 643 | 643 | 636 | 637 | 4,100 |
2019/10/16 | 651 | 652 | 644 | 647 | 3,700 |
2019/10/15 | 640 | 648 | 637 | 648 | 5,200 |
2019/10/11 | 640 | 641 | 635 | 638 | 1,500 |
2019/10/10 | 637 | 642 | 635 | 640 | 5,500 |
2019/10/09 | 632 | 640 | 632 | 637 | 4,900 |
2019/10/08 | 633 | 635 | 632 | 633 | 2,400 |
2019/10/07 | 630 | 635 | 627 | 628 | 3,600 |
2019/10/04 | 631 | 631 | 624 | 631 | 2,800 |
2019/10/03 | 623 | 633 | 623 | 632 | 3,300 |
2019/10/02 | 639 | 646 | 626 | 637 | 13,000 |
2019/10/01 | 635 | 641 | 633 | 640 | 6,000 |
2019/09/30 | 642 | 652 | 638 | 638 | 9,900 |
2019/09/27 | 637 | 640 | 633 | 640 | 27,100 |
2019/09/26 | 654 | 657 | 647 | 651 | 60,900 |
2019/09/25 | 647 | 654 | 646 | 652 | 23,500 |
2019/09/24 | 640 | 645 | 640 | 645 | 24,100 |
2019/09/20 | 628 | 641 | 628 | 641 | 18,300 |
2019/09/19 | 624 | 630 | 623 | 630 | 22,600 |
2019/09/18 | 628 | 628 | 619 | 623 | 19,400 |
2019/09/17 | 629 | 629 | 623 | 626 | 34,600 |
2019/09/13 | 625 | 627 | 622 | 626 | 15,400 |
2019/09/12 | 627 | 628 | 623 | 623 | 19,800 |
2019/09/11 | 620 | 626 | 620 | 625 | 8,000 |
2019/09/10 | 624 | 629 | 620 | 620 | 10,800 |
2019/09/09 | 618 | 628 | 614 | 624 | 9,300 |
2019/09/06 | 620 | 620 | 610 | 614 | 14,400 |
2019/09/05 | 605 | 616 | 605 | 616 | 9,200 |
2019/09/04 | 602 | 608 | 602 | 602 | 3,400 |
2019/09/03 | 610 | 610 | 600 | 602 | 10,200 |
2019/09/02 | 611 | 611 | 608 | 610 | 9,600 |
2019/08/30 | 607 | 612 | 606 | 612 | 16,800 |
2019/08/29 | 603 | 607 | 603 | 607 | 6,500 |
2019/08/28 | 603 | 607 | 603 | 603 | 9,900 |
2019/08/27 | 604 | 606 | 603 | 603 | 3,300 |
2019/08/26 | 602 | 606 | 602 | 602 | 9,300 |
2019/08/23 | 610 | 610 | 602 | 602 | 4,800 |
2019/08/22 | 615 | 615 | 611 | 612 | 3,500 |
2019/08/21 | 617 | 618 | 613 | 615 | 6,500 |
2019/08/20 | 612 | 617 | 612 | 617 | 3,400 |
2019/08/19 | 616 | 620 | 615 | 616 | 9,200 |
2019/08/16 | 615 | 621 | 614 | 617 | 8,600 |
2019/08/15 | 619 | 619 | 612 | 615 | 5,700 |
2019/08/14 | 621 | 621 | 617 | 619 | 2,700 |
2019/08/13 | 619 | 624 | 616 | 618 | 11,900 |
2019/08/09 | 620 | 630 | 619 | 619 | 11,400 |
2019/08/08 | 609 | 619 | 609 | 614 | 3,900 |
2019/08/07 | 614 | 617 | 605 | 609 | 3,900 |
2019/08/06 | 618 | 619 | 606 | 614 | 7,500 |
2019/08/05 | 628 | 628 | 613 | 620 | 8,900 |
2019/08/02 | 633 | 633 | 624 | 624 | 6,600 |
2019/08/01 | 639 | 639 | 635 | 638 | 2,300 |
2019/07/31 | 639 | 641 | 639 | 639 | 2,900 |
2019/07/30 | 636 | 640 | 635 | 639 | 4,600 |
2019/07/29 | 629 | 639 | 629 | 633 | 8,100 |
2019/07/26 | 629 | 629 | 628 | 629 | 2,400 |
2019/07/25 | 623 | 628 | 623 | 628 | 5,400 |
2019/07/24 | 623 | 626 | 620 | 623 | 4,600 |
2019/07/23 | 618 | 619 | 616 | 617 | 1,700 |
2019/07/22 | 619 | 622 | 615 | 616 | 2,300 |
2019/07/19 | 620 | 621 | 611 | 619 | 6,600 |
2019/07/18 | 629 | 629 | 610 | 610 | 6,500 |
2019/07/17 | 628 | 630 | 628 | 628 | 6,900 |
2019/07/16 | 627 | 628 | 626 | 628 | 4,900 |
2019/07/12 | 624 | 627 | 624 | 626 | 2,700 |
2019/07/11 | 617 | 625 | 617 | 624 | 3,900 |
2019/07/10 | 616 | 619 | 616 | 616 | 14,300 |
2019/07/09 | 620 | 623 | 616 | 616 | 7,200 |
2019/07/08 | 608 | 619 | 607 | 619 | 4,900 |
2019/07/05 | 608 | 608 | 603 | 606 | 6,000 |
2019/07/04 | 601 | 606 | 600 | 605 | 4,500 |
2019/07/03 | 604 | 604 | 597 | 601 | 9,400 |
2019/07/02 | 602 | 604 | 599 | 601 | 3,600 |
2019/07/01 | 606 | 606 | 591 | 597 | 17,800 |
2019/06/28 | 599 | 604 | 598 | 598 | 4,100 |
2019/06/27 | 605 | 605 | 591 | 600 | 5,000 |
2019/06/26 | 611 | 612 | 598 | 598 | 9,000 |
2019/06/25 | 608 | 611 | 608 | 611 | 1,300 |
2019/06/24 | 610 | 611 | 606 | 608 | 1,700 |
2019/06/21 | 605 | 608 | 605 | 605 | 2,600 |
2019/06/20 | 606 | 609 | 605 | 609 | 2,800 |
2019/06/19 | 604 | 612 | 604 | 612 | 4,200 |
2019/06/18 | 611 | 612 | 603 | 603 | 3,600 |
2019/06/17 | 602 | 604 | 602 | 603 | 4,300 |
2019/06/14 | 613 | 613 | 609 | 609 | 4,400 |
2019/06/13 | 612 | 612 | 608 | 609 | 2,800 |
2019/06/12 | 607 | 610 | 607 | 607 | 2,900 |
2019/06/11 | 604 | 608 | 604 | 607 | 3,000 |
2019/06/10 | 602 | 605 | 602 | 604 | 3,200 |
2019/06/07 | 601 | 604 | 601 | 601 | 1,500 |
2019/06/06 | 597 | 602 | 597 | 601 | 2,100 |
2019/06/05 | 593 | 599 | 593 | 596 | 2,400 |
2019/06/04 | 592 | 592 | 583 | 587 | 8,300 |
2019/06/03 | 603 | 603 | 595 | 595 | 2,300 |
2019/05/31 | 600 | 608 | 599 | 601 | 1,400 |
2019/05/30 | 602 | 602 | 598 | 600 | 3,100 |
2019/05/29 | 609 | 611 | 602 | 602 | 2,500 |
2019/05/28 | 609 | 613 | 609 | 609 | 2,100 |
2019/05/27 | 603 | 609 | 603 | 609 | 1,400 |
2019/05/24 | 605 | 608 | 603 | 603 | 2,500 |
2019/05/23 | 614 | 615 | 604 | 604 | 4,300 |
2019/05/22 | 616 | 616 | 611 | 614 | 2,700 |
2019/05/21 | 610 | 619 | 610 | 613 | 4,100 |
2019/05/20 | 608 | 612 | 606 | 610 | 3,900 |
2019/05/17 | 608 | 608 | 597 | 602 | 6,000 |
2019/05/16 | 600 | 600 | 587 | 590 | 5,700 |
2019/05/15 | 609 | 609 | 595 | 599 | 5,400 |
2019/05/14 | 611 | 620 | 600 | 601 | 8,500 |
2019/05/13 | 610 | 612 | 601 | 601 | 7,300 |
2019/05/10 | 607 | 615 | 607 | 609 | 6,100 |
2019/05/09 | 627 | 627 | 606 | 606 | 13,500 |
2019/05/08 | 626 | 629 | 615 | 619 | 8,900 |
2019/05/07 | 635 | 636 | 626 | 627 | 5,000 |
2019/04/26 | 631 | 638 | 631 | 633 | 4,000 |
2019/04/25 | 622 | 636 | 622 | 630 | 6,100 |
2019/04/24 | 637 | 639 | 621 | 622 | 8,300 |
2019/04/23 | 638 | 641 | 634 | 640 | 6,100 |
2019/04/22 | 641 | 645 | 640 | 643 | 1,700 |
2019/04/19 | 648 | 648 | 641 | 641 | 1,700 |
2019/04/18 | 644 | 649 | 641 | 641 | 1,500 |
2019/04/17 | 643 | 649 | 643 | 649 | 3,000 |
2019/04/16 | 649 | 649 | 644 | 647 | 6,500 |
2019/04/15 | 649 | 650 | 640 | 649 | 4,500 |
2019/04/12 | 649 | 649 | 646 | 649 | 2,600 |
2019/04/11 | 651 | 652 | 650 | 651 | 2,000 |
2019/04/10 | 654 | 658 | 649 | 654 | 6,800 |
2019/04/09 | 656 | 659 | 649 | 654 | 4,600 |
2019/04/08 | 659 | 666 | 655 | 659 | 4,000 |
2019/04/05 | 655 | 664 | 654 | 659 | 7,200 |
2019/04/04 | 661 | 661 | 657 | 658 | 4,000 |
2019/04/03 | 660 | 660 | 654 | 659 | 6,600 |
2019/04/02 | 664 | 664 | 656 | 660 | 4,700 |
2019/04/01 | 657 | 666 | 657 | 658 | 9,300 |
2019/03/29 | 655 | 655 | 651 | 651 | 3,100 |
2019/03/28 | 664 | 664 | 650 | 655 | 13,500 |
2019/03/27 | 674 | 674 | 653 | 669 | 29,700 |
2019/03/26 | 687 | 705 | 687 | 705 | 23,800 |
2019/03/25 | 688 | 689 | 680 | 687 | 20,100 |
2019/03/22 | 682 | 689 | 680 | 689 | 30,500 |
2019/03/20 | 680 | 681 | 677 | 679 | 21,900 |
2019/03/19 | 675 | 678 | 671 | 676 | 17,300 |
2019/03/18 | 673 | 680 | 669 | 679 | 50,300 |
2019/03/15 | 676 | 676 | 670 | 672 | 19,500 |
2019/03/14 | 675 | 676 | 670 | 671 | 11,800 |
2019/03/13 | 670 | 675 | 670 | 675 | 15,500 |
2019/03/12 | 664 | 673 | 664 | 672 | 7,900 |
2019/03/11 | 666 | 666 | 655 | 664 | 25,200 |
2019/03/08 | 652 | 677 | 652 | 666 | 22,200 |
2019/03/07 | 664 | 665 | 656 | 661 | 13,500 |
2019/03/06 | 660 | 665 | 650 | 664 | 35,600 |
2019/03/05 | 670 | 670 | 655 | 659 | 28,900 |
2019/03/04 | 681 | 681 | 666 | 668 | 40,500 |
2019/03/01 | 686 | 693 | 677 | 679 | 17,500 |
2019/02/28 | 688 | 692 | 685 | 691 | 4,100 |
2019/02/27 | 680 | 693 | 680 | 688 | 10,800 |
2019/02/26 | 677 | 684 | 677 | 681 | 6,600 |
2019/02/25 | 683 | 683 | 672 | 677 | 9,000 |
2019/02/22 | 670 | 675 | 670 | 673 | 6,500 |
2019/02/21 | 671 | 674 | 670 | 674 | 5,300 |
2019/02/20 | 670 | 675 | 669 | 671 | 12,000 |
2019/02/19 | 670 | 677 | 670 | 670 | 8,300 |
2019/02/18 | 669 | 677 | 669 | 677 | 4,200 |
2019/02/15 | 664 | 672 | 664 | 666 | 2,700 |
2019/02/14 | 660 | 667 | 660 | 664 | 4,300 |
2019/02/13 | 665 | 667 | 663 | 665 | 4,200 |
2019/02/12 | 658 | 667 | 655 | 667 | 11,200 |
2019/02/08 | 656 | 662 | 656 | 658 | 3,900 |
2019/02/07 | 664 | 664 | 658 | 660 | 2,300 |
2019/02/06 | 660 | 664 | 657 | 657 | 5,700 |
2019/02/05 | 659 | 664 | 658 | 658 | 3,600 |
2019/02/04 | 656 | 663 | 656 | 657 | 3,300 |
2019/02/01 | 657 | 664 | 655 | 656 | 7,700 |
2019/01/31 | 655 | 656 | 655 | 655 | 3,900 |
2019/01/30 | 650 | 656 | 650 | 651 | 11,000 |
2019/01/29 | 655 | 655 | 650 | 652 | 2,200 |
2019/01/28 | 655 | 657 | 654 | 655 | 4,000 |
2019/01/25 | 649 | 656 | 649 | 654 | 2,000 |
2019/01/24 | 649 | 653 | 647 | 649 | 1,400 |
2019/01/23 | 651 | 651 | 647 | 647 | 2,700 |
2019/01/22 | 651 | 654 | 650 | 654 | 2,300 |
2019/01/21 | 658 | 659 | 651 | 651 | 6,500 |
2019/01/18 | 655 | 655 | 651 | 654 | 6,800 |
2019/01/17 | 650 | 654 | 650 | 653 | 2,500 |
2019/01/16 | 649 | 659 | 649 | 650 | 3,400 |
2019/01/15 | 643 | 651 | 643 | 649 | 4,600 |
2019/01/11 | 653 | 653 | 644 | 647 | 2,800 |
2019/01/10 | 653 | 655 | 648 | 650 | 8,200 |
2019/01/09 | 654 | 669 | 653 | 653 | 7,900 |
2019/01/08 | 665 | 665 | 648 | 653 | 4,900 |
2019/01/07 | 671 | 671 | 643 | 645 | 8,100 |
2019/01/04 | 627 | 644 | 616 | 641 | 11,300 |