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 |
---|---|---|---|---|---|
2020/12/30 | 602 | 611 | 602 | 610 | 6,600 |
2020/12/29 | 601 | 616 | 601 | 609 | 6,900 |
2020/12/28 | 609 | 613 | 606 | 609 | 14,300 |
2020/12/25 | 617 | 617 | 610 | 610 | 6,900 |
2020/12/24 | 616 | 618 | 613 | 617 | 4,200 |
2020/12/23 | 619 | 621 | 616 | 616 | 3,000 |
2020/12/22 | 631 | 631 | 618 | 619 | 6,400 |
2020/12/21 | 626 | 626 | 622 | 626 | 3,100 |
2020/12/18 | 622 | 632 | 622 | 631 | 6,500 |
2020/12/17 | 622 | 624 | 619 | 622 | 3,600 |
2020/12/16 | 628 | 628 | 620 | 620 | 4,700 |
2020/12/15 | 618 | 623 | 618 | 622 | 2,000 |
2020/12/14 | 629 | 629 | 618 | 618 | 2,900 |
2020/12/11 | 628 | 629 | 622 | 622 | 7,300 |
2020/12/10 | 622 | 625 | 622 | 624 | 3,800 |
2020/12/09 | 622 | 622 | 619 | 622 | 1,600 |
2020/12/08 | 623 | 625 | 619 | 622 | 4,500 |
2020/12/07 | 622 | 625 | 622 | 623 | 2,700 |
2020/12/04 | 617 | 619 | 614 | 619 | 2,100 |
2020/12/03 | 617 | 620 | 617 | 617 | 1,100 |
2020/12/02 | 612 | 615 | 612 | 615 | 3,400 |
2020/12/01 | 617 | 617 | 605 | 608 | 11,700 |
2020/11/30 | 616 | 623 | 616 | 617 | 4,700 |
2020/11/27 | 607 | 615 | 606 | 615 | 5,600 |
2020/11/26 | 610 | 612 | 607 | 607 | 1,500 |
2020/11/25 | 614 | 614 | 609 | 610 | 6,300 |
2020/11/24 | 606 | 614 | 606 | 614 | 3,100 |
2020/11/20 | 615 | 615 | 600 | 600 | 4,100 |
2020/11/19 | 613 | 614 | 613 | 614 | 1,300 |
2020/11/18 | 612 | 612 | 610 | 612 | 1,800 |
2020/11/17 | 612 | 614 | 606 | 611 | 2,800 |
2020/11/16 | 599 | 608 | 599 | 608 | 2,700 |
2020/11/13 | 612 | 613 | 598 | 598 | 3,400 |
2020/11/12 | 616 | 616 | 612 | 615 | 5,300 |
2020/11/11 | 616 | 617 | 611 | 617 | 7,700 |
2020/11/10 | 611 | 616 | 604 | 616 | 9,600 |
2020/11/09 | 609 | 610 | 595 | 610 | 4,200 |
2020/11/06 | 599 | 605 | 593 | 604 | 5,300 |
2020/11/05 | 592 | 596 | 592 | 594 | 3,600 |
2020/11/04 | 589 | 595 | 589 | 595 | 3,400 |
2020/11/02 | 592 | 592 | 589 | 591 | 4,500 |
2020/10/30 | 590 | 591 | 589 | 590 | 3,700 |
2020/10/29 | 594 | 594 | 590 | 590 | 2,400 |
2020/10/28 | 599 | 599 | 593 | 595 | 3,200 |
2020/10/27 | 593 | 593 | 590 | 592 | 7,100 |
2020/10/26 | 592 | 600 | 592 | 593 | 3,300 |
2020/10/23 | 605 | 605 | 591 | 591 | 2,800 |
2020/10/22 | 608 | 608 | 595 | 596 | 4,400 |
2020/10/21 | 604 | 608 | 591 | 591 | 10,800 |
2020/10/20 | 610 | 610 | 604 | 604 | 1,700 |
2020/10/19 | 620 | 620 | 611 | 611 | 3,500 |
2020/10/16 | 617 | 617 | 614 | 614 | 2,700 |
2020/10/15 | 619 | 619 | 619 | 619 | 600 |
2020/10/14 | 619 | 619 | 616 | 619 | 1,300 |
2020/10/13 | 616 | 616 | 612 | 615 | 5,400 |
2020/10/12 | 626 | 626 | 616 | 616 | 6,800 |
2020/10/09 | 627 | 627 | 625 | 626 | 2,000 |
2020/10/08 | 636 | 636 | 628 | 630 | 4,600 |
2020/10/07 | 632 | 632 | 620 | 624 | 9,000 |
2020/10/06 | 637 | 638 | 633 | 635 | 5,500 |
2020/10/05 | 657 | 657 | 633 | 636 | 13,200 |
2020/10/02 | 682 | 682 | 657 | 657 | 7,000 |
2020/09/30 | 691 | 694 | 676 | 682 | 12,700 |
2020/09/29 | 689 | 690 | 687 | 690 | 35,000 |
2020/09/28 | 689 | 689 | 681 | 689 | 28,000 |
2020/09/25 | 665 | 669 | 665 | 669 | 4,700 |
2020/09/24 | 685 | 685 | 665 | 665 | 5,800 |
2020/09/23 | 685 | 685 | 682 | 685 | 6,600 |
2020/09/18 | 698 | 698 | 681 | 695 | 18,200 |
2020/09/17 | 679 | 685 | 671 | 678 | 11,400 |
2020/09/16 | 676 | 676 | 665 | 672 | 6,500 |
2020/09/15 | 668 | 668 | 658 | 661 | 6,300 |
2020/09/14 | 665 | 668 | 665 | 668 | 8,800 |
2020/09/11 | 661 | 665 | 661 | 661 | 81,600 |
2020/09/10 | 660 | 661 | 657 | 661 | 10,500 |
2020/09/09 | 660 | 660 | 652 | 656 | 17,400 |
2020/09/08 | 646 | 660 | 646 | 658 | 16,700 |
2020/09/07 | 647 | 649 | 642 | 642 | 34,600 |
2020/09/04 | 647 | 647 | 639 | 639 | 55,300 |
2020/09/03 | 640 | 647 | 640 | 642 | 13,600 |
2020/09/02 | 645 | 645 | 637 | 639 | 9,600 |
2020/09/01 | 647 | 647 | 634 | 634 | 17,700 |
2020/08/31 | 624 | 630 | 624 | 627 | 16,100 |
2020/08/28 | 621 | 627 | 621 | 624 | 30,000 |
2020/08/27 | 617 | 622 | 617 | 621 | 7,000 |
2020/08/26 | 616 | 617 | 615 | 617 | 2,300 |
2020/08/25 | 611 | 615 | 611 | 614 | 4,400 |
2020/08/24 | 625 | 625 | 609 | 611 | 12,600 |
2020/08/21 | 613 | 619 | 613 | 615 | 10,100 |
2020/08/20 | 621 | 621 | 612 | 612 | 6,100 |
2020/08/19 | 623 | 623 | 619 | 621 | 5,300 |
2020/08/18 | 625 | 633 | 622 | 627 | 11,500 |
2020/08/17 | 644 | 646 | 644 | 645 | 10,300 |
2020/08/14 | 649 | 649 | 644 | 644 | 3,900 |
2020/08/13 | 638 | 645 | 637 | 641 | 4,800 |
2020/08/12 | 629 | 648 | 629 | 637 | 6,800 |
2020/08/11 | 615 | 629 | 615 | 629 | 6,700 |
2020/08/07 | 619 | 621 | 615 | 615 | 3,000 |
2020/08/06 | 616 | 616 | 614 | 616 | 1,500 |
2020/08/05 | 612 | 618 | 612 | 617 | 3,000 |
2020/08/04 | 614 | 615 | 607 | 612 | 4,500 |
2020/08/03 | 614 | 617 | 613 | 615 | 4,000 |
2020/07/31 | 653 | 655 | 618 | 618 | 12,700 |
2020/07/30 | 658 | 663 | 653 | 663 | 9,300 |
2020/07/29 | 655 | 660 | 655 | 658 | 11,000 |
2020/07/28 | 647 | 659 | 647 | 655 | 5,300 |
2020/07/27 | 631 | 649 | 631 | 646 | 7,400 |
2020/07/22 | 633 | 637 | 631 | 631 | 1,800 |
2020/07/21 | 635 | 639 | 634 | 639 | 1,800 |
2020/07/20 | 634 | 636 | 633 | 636 | 3,600 |
2020/07/17 | 630 | 634 | 630 | 634 | 2,200 |
2020/07/16 | 634 | 634 | 632 | 634 | 700 |
2020/07/15 | 630 | 633 | 629 | 632 | 2,600 |
2020/07/14 | 627 | 630 | 626 | 629 | 5,000 |
2020/07/13 | 620 | 627 | 620 | 626 | 2,900 |
2020/07/10 | 618 | 618 | 618 | 618 | 12,500 |
2020/07/09 | 620 | 621 | 618 | 618 | 1,700 |
2020/07/08 | 618 | 623 | 618 | 618 | 4,000 |
2020/07/07 | 617 | 620 | 616 | 619 | 3,200 |
2020/07/06 | 617 | 620 | 612 | 616 | 4,800 |
2020/07/03 | 619 | 619 | 610 | 616 | 2,500 |
2020/07/02 | 611 | 619 | 611 | 619 | 1,800 |
2020/07/01 | 617 | 621 | 611 | 611 | 3,600 |
2020/06/30 | 623 | 623 | 617 | 617 | 2,900 |
2020/06/29 | 609 | 623 | 609 | 623 | 6,800 |
2020/06/26 | 613 | 613 | 606 | 609 | 3,700 |
2020/06/25 | 595 | 601 | 595 | 600 | 3,000 |
2020/06/24 | 595 | 595 | 595 | 595 | 2,300 |
2020/06/23 | 591 | 600 | 590 | 595 | 10,700 |
2020/06/22 | 600 | 600 | 596 | 600 | 4,200 |
2020/06/19 | 615 | 615 | 606 | 614 | 2,100 |
2020/06/18 | 615 | 620 | 612 | 620 | 2,800 |
2020/06/17 | 607 | 617 | 604 | 615 | 1,800 |
2020/06/16 | 604 | 607 | 601 | 607 | 2,700 |
2020/06/15 | 600 | 605 | 600 | 604 | 700 |
2020/06/12 | 602 | 602 | 585 | 598 | 7,400 |
2020/06/11 | 602 | 607 | 600 | 600 | 4,900 |
2020/06/10 | 625 | 629 | 615 | 620 | 8,100 |
2020/06/09 | 631 | 631 | 623 | 625 | 2,500 |
2020/06/08 | 611 | 619 | 611 | 619 | 4,000 |
2020/06/05 | 600 | 609 | 598 | 609 | 6,700 |
2020/06/04 | 609 | 614 | 600 | 603 | 6,900 |
2020/06/03 | 627 | 628 | 602 | 606 | 20,600 |
2020/06/02 | 613 | 631 | 610 | 627 | 7,600 |
2020/06/01 | 607 | 614 | 607 | 613 | 2,800 |
2020/05/29 | 614 | 625 | 601 | 601 | 4,700 |
2020/05/28 | 605 | 614 | 602 | 614 | 5,500 |
2020/05/27 | 597 | 609 | 595 | 605 | 4,900 |
2020/05/26 | 595 | 597 | 592 | 597 | 8,100 |
2020/05/25 | 592 | 595 | 591 | 593 | 3,200 |
2020/05/22 | 592 | 595 | 590 | 590 | 1,600 |
2020/05/21 | 593 | 600 | 592 | 597 | 2,800 |
2020/05/20 | 599 | 599 | 592 | 593 | 4,700 |
2020/05/19 | 598 | 604 | 593 | 597 | 3,600 |
2020/05/18 | 589 | 598 | 589 | 596 | 4,000 |
2020/05/15 | 591 | 605 | 591 | 603 | 4,500 |
2020/05/14 | 607 | 609 | 591 | 591 | 3,900 |
2020/05/13 | 590 | 608 | 588 | 608 | 4,800 |
2020/05/12 | 611 | 611 | 588 | 588 | 5,300 |
2020/05/11 | 598 | 620 | 598 | 611 | 4,700 |
2020/05/08 | 580 | 598 | 576 | 598 | 7,700 |
2020/05/07 | 578 | 578 | 575 | 575 | 7,800 |
2020/05/01 | 575 | 578 | 573 | 578 | 2,600 |
2020/04/30 | 573 | 575 | 567 | 569 | 5,400 |
2020/04/28 | 557 | 565 | 557 | 565 | 8,300 |
2020/04/27 | 548 | 558 | 548 | 557 | 4,400 |
2020/04/24 | 548 | 550 | 543 | 547 | 6,200 |
2020/04/23 | 552 | 552 | 547 | 550 | 3,700 |
2020/04/22 | 558 | 558 | 546 | 550 | 7,100 |
2020/04/21 | 581 | 588 | 558 | 565 | 5,300 |
2020/04/20 | 590 | 597 | 581 | 581 | 4,700 |
2020/04/17 | 602 | 602 | 589 | 591 | 3,800 |
2020/04/16 | 589 | 590 | 582 | 586 | 4,000 |
2020/04/15 | 614 | 614 | 570 | 570 | 9,500 |
2020/04/14 | 633 | 633 | 609 | 615 | 4,300 |
2020/04/13 | 635 | 635 | 627 | 633 | 1,300 |
2020/04/10 | 624 | 639 | 618 | 639 | 8,600 |
2020/04/09 | 610 | 624 | 601 | 624 | 8,600 |
2020/04/08 | 574 | 609 | 574 | 609 | 8,000 |
2020/04/07 | 556 | 579 | 549 | 574 | 5,100 |
2020/04/06 | 554 | 557 | 523 | 557 | 6,400 |
2020/04/03 | 591 | 591 | 561 | 564 | 3,100 |
2020/04/02 | 580 | 599 | 578 | 597 | 4,000 |
2020/04/01 | 589 | 590 | 580 | 580 | 10,900 |
2020/03/31 | 604 | 613 | 602 | 612 | 8,000 |
2020/03/30 | 607 | 609 | 586 | 609 | 23,500 |
2020/03/27 | 637 | 653 | 625 | 642 | 28,500 |
2020/03/26 | 621 | 630 | 605 | 630 | 17,000 |
2020/03/25 | 610 | 622 | 610 | 621 | 15,000 |
2020/03/24 | 615 | 615 | 601 | 610 | 8,300 |
2020/03/23 | 580 | 602 | 574 | 602 | 34,700 |
2020/03/19 | 580 | 580 | 550 | 578 | 23,300 |
2020/03/18 | 619 | 619 | 559 | 570 | 17,100 |
2020/03/17 | 532 | 577 | 522 | 577 | 13,600 |
2020/03/16 | 550 | 557 | 510 | 532 | 19,700 |
2020/03/13 | 538 | 550 | 509 | 530 | 28,100 |
2020/03/12 | 575 | 588 | 571 | 571 | 15,800 |
2020/03/11 | 592 | 596 | 580 | 580 | 12,400 |
2020/03/10 | 578 | 582 | 561 | 572 | 15,400 |
2020/03/09 | 595 | 595 | 583 | 583 | 33,300 |
2020/03/06 | 607 | 613 | 600 | 600 | 14,400 |
2020/03/05 | 611 | 616 | 605 | 607 | 7,600 |
2020/03/04 | 605 | 616 | 604 | 609 | 8,800 |
2020/03/03 | 613 | 627 | 610 | 610 | 10,600 |
2020/03/02 | 605 | 623 | 604 | 609 | 42,300 |
2020/02/28 | 637 | 639 | 620 | 620 | 31,200 |
2020/02/27 | 660 | 660 | 642 | 650 | 23,100 |
2020/02/26 | 662 | 667 | 660 | 660 | 10,300 |
2020/02/25 | 680 | 684 | 672 | 672 | 18,800 |
2020/02/21 | 681 | 700 | 681 | 692 | 8,200 |
2020/02/20 | 682 | 691 | 682 | 682 | 5,500 |
2020/02/19 | 687 | 687 | 680 | 680 | 6,000 |
2020/02/18 | 689 | 689 | 685 | 687 | 6,100 |
2020/02/17 | 693 | 696 | 689 | 689 | 9,300 |
2020/02/14 | 692 | 699 | 692 | 696 | 5,600 |
2020/02/13 | 691 | 696 | 691 | 692 | 7,200 |
2020/02/12 | 706 | 706 | 690 | 691 | 12,100 |
2020/02/10 | 704 | 709 | 704 | 706 | 6,800 |
2020/02/07 | 706 | 706 | 702 | 704 | 3,900 |
2020/02/06 | 697 | 706 | 697 | 706 | 9,000 |
2020/02/05 | 699 | 699 | 693 | 697 | 2,300 |
2020/02/04 | 687 | 699 | 687 | 698 | 3,800 |
2020/02/03 | 695 | 695 | 684 | 687 | 6,700 |
2020/01/31 | 692 | 699 | 686 | 698 | 2,700 |
2020/01/30 | 696 | 699 | 690 | 692 | 10,500 |
2020/01/29 | 695 | 700 | 695 | 696 | 2,700 |
2020/01/28 | 697 | 699 | 695 | 696 | 5,400 |
2020/01/27 | 704 | 704 | 697 | 698 | 13,300 |
2020/01/24 | 706 | 706 | 701 | 701 | 5,300 |
2020/01/23 | 705 | 705 | 703 | 705 | 5,300 |
2020/01/22 | 705 | 705 | 700 | 702 | 5,300 |
2020/01/21 | 700 | 705 | 698 | 705 | 10,900 |
2020/01/20 | 698 | 702 | 698 | 700 | 8,800 |
2020/01/17 | 692 | 697 | 692 | 695 | 7,100 |
2020/01/16 | 692 | 692 | 688 | 691 | 4,800 |
2020/01/15 | 685 | 693 | 685 | 692 | 9,200 |
2020/01/14 | 692 | 693 | 685 | 687 | 12,800 |
2020/01/10 | 694 | 695 | 689 | 692 | 9,000 |
2020/01/09 | 692 | 698 | 692 | 694 | 2,900 |
2020/01/08 | 701 | 701 | 687 | 690 | 9,000 |
2020/01/07 | 703 | 705 | 696 | 699 | 11,400 |
2020/01/06 | 709 | 709 | 700 | 701 | 9,200 |