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 |
---|---|---|---|---|---|
2021/12/30 | 634 | 640 | 632 | 635 | 5,500 |
2021/12/29 | 632 | 633 | 627 | 630 | 5,400 |
2021/12/28 | 635 | 635 | 627 | 630 | 7,400 |
2021/12/27 | 630 | 632 | 629 | 630 | 16,100 |
2021/12/24 | 632 | 632 | 630 | 630 | 7,700 |
2021/12/23 | 639 | 639 | 631 | 632 | 5,000 |
2021/12/22 | 635 | 638 | 635 | 635 | 6,100 |
2021/12/21 | 644 | 644 | 636 | 638 | 6,600 |
2021/12/20 | 642 | 644 | 639 | 639 | 3,400 |
2021/12/17 | 640 | 644 | 639 | 644 | 4,700 |
2021/12/16 | 640 | 641 | 640 | 641 | 1,600 |
2021/12/15 | 640 | 649 | 639 | 639 | 1,000 |
2021/12/14 | 640 | 640 | 638 | 640 | 2,300 |
2021/12/13 | 642 | 647 | 639 | 645 | 3,700 |
2021/12/10 | 647 | 647 | 636 | 637 | 9,300 |
2021/12/09 | 652 | 653 | 648 | 648 | 3,700 |
2021/12/08 | 654 | 654 | 647 | 648 | 4,400 |
2021/12/07 | 639 | 656 | 639 | 655 | 5,400 |
2021/12/06 | 640 | 649 | 638 | 639 | 2,500 |
2021/12/03 | 640 | 645 | 640 | 640 | 2,400 |
2021/12/02 | 636 | 646 | 636 | 640 | 2,900 |
2021/12/01 | 635 | 649 | 635 | 636 | 7,900 |
2021/11/30 | 638 | 648 | 636 | 636 | 4,400 |
2021/11/29 | 641 | 641 | 633 | 640 | 5,300 |
2021/11/26 | 646 | 646 | 636 | 637 | 3,700 |
2021/11/25 | 640 | 646 | 640 | 646 | 1,600 |
2021/11/24 | 644 | 646 | 640 | 640 | 2,500 |
2021/11/22 | 639 | 645 | 635 | 642 | 4,200 |
2021/11/19 | 640 | 641 | 638 | 639 | 1,900 |
2021/11/18 | 639 | 642 | 639 | 640 | 800 |
2021/11/17 | 642 | 642 | 638 | 641 | 1,800 |
2021/11/16 | 646 | 646 | 632 | 635 | 4,500 |
2021/11/15 | 648 | 648 | 642 | 646 | 2,300 |
2021/11/12 | 644 | 645 | 642 | 644 | 2,200 |
2021/11/11 | 651 | 651 | 642 | 644 | 1,700 |
2021/11/10 | 630 | 642 | 630 | 642 | 5,600 |
2021/11/09 | 645 | 647 | 636 | 636 | 6,600 |
2021/11/08 | 641 | 649 | 638 | 638 | 5,000 |
2021/11/05 | 642 | 652 | 642 | 644 | 2,000 |
2021/11/04 | 645 | 653 | 645 | 653 | 4,000 |
2021/11/02 | 648 | 656 | 641 | 641 | 3,300 |
2021/11/01 | 655 | 655 | 642 | 652 | 3,400 |
2021/10/29 | 635 | 645 | 631 | 645 | 8,400 |
2021/10/28 | 670 | 671 | 629 | 629 | 42,900 |
2021/10/27 | 667 | 670 | 662 | 670 | 5,200 |
2021/10/26 | 659 | 667 | 659 | 667 | 3,000 |
2021/10/25 | 659 | 660 | 657 | 658 | 3,700 |
2021/10/22 | 651 | 659 | 651 | 659 | 3,400 |
2021/10/21 | 652 | 660 | 652 | 656 | 2,100 |
2021/10/20 | 661 | 661 | 654 | 654 | 2,500 |
2021/10/19 | 651 | 656 | 650 | 651 | 2,000 |
2021/10/18 | 660 | 660 | 654 | 654 | 1,600 |
2021/10/15 | 660 | 660 | 652 | 660 | 2,400 |
2021/10/14 | 657 | 660 | 652 | 660 | 2,200 |
2021/10/13 | 659 | 659 | 650 | 657 | 6,200 |
2021/10/12 | 658 | 662 | 654 | 659 | 4,300 |
2021/10/11 | 651 | 658 | 651 | 654 | 5,200 |
2021/10/08 | 650 | 658 | 645 | 651 | 8,000 |
2021/10/07 | 641 | 653 | 638 | 653 | 8,800 |
2021/10/06 | 650 | 650 | 644 | 644 | 2,700 |
2021/10/05 | 656 | 656 | 643 | 643 | 3,900 |
2021/10/04 | 652 | 653 | 646 | 646 | 7,000 |
2021/10/01 | 655 | 656 | 650 | 650 | 6,200 |
2021/09/30 | 656 | 663 | 655 | 655 | 12,100 |
2021/09/29 | 659 | 666 | 657 | 657 | 36,000 |
2021/09/28 | 697 | 697 | 677 | 677 | 28,800 |
2021/09/27 | 673 | 707 | 673 | 697 | 39,500 |
2021/09/24 | 666 | 672 | 661 | 672 | 21,300 |
2021/09/22 | 658 | 662 | 658 | 659 | 12,600 |
2021/09/21 | 655 | 661 | 655 | 660 | 24,600 |
2021/09/17 | 659 | 661 | 657 | 661 | 24,500 |
2021/09/16 | 662 | 662 | 656 | 659 | 6,900 |
2021/09/15 | 668 | 668 | 655 | 660 | 10,800 |
2021/09/14 | 664 | 667 | 662 | 665 | 7,700 |
2021/09/13 | 658 | 664 | 658 | 664 | 4,400 |
2021/09/10 | 657 | 661 | 655 | 658 | 16,600 |
2021/09/09 | 665 | 665 | 657 | 657 | 8,900 |
2021/09/08 | 661 | 666 | 660 | 666 | 6,600 |
2021/09/07 | 663 | 664 | 659 | 662 | 11,200 |
2021/09/06 | 669 | 670 | 663 | 668 | 11,300 |
2021/09/03 | 658 | 660 | 656 | 660 | 111,500 |
2021/09/02 | 655 | 655 | 652 | 654 | 2,800 |
2021/09/01 | 658 | 658 | 652 | 652 | 4,700 |
2021/08/31 | 652 | 658 | 652 | 652 | 3,800 |
2021/08/30 | 658 | 659 | 651 | 653 | 22,400 |
2021/08/27 | 654 | 656 | 654 | 656 | 23,800 |
2021/08/26 | 654 | 654 | 650 | 653 | 6,200 |
2021/08/25 | 651 | 654 | 648 | 650 | 9,100 |
2021/08/24 | 641 | 652 | 641 | 651 | 6,900 |
2021/08/23 | 650 | 652 | 645 | 645 | 8,800 |
2021/08/20 | 655 | 655 | 639 | 645 | 17,200 |
2021/08/19 | 650 | 657 | 645 | 645 | 2,500 |
2021/08/18 | 656 | 660 | 654 | 654 | 1,900 |
2021/08/17 | 660 | 661 | 651 | 651 | 4,600 |
2021/08/16 | 642 | 657 | 642 | 653 | 9,800 |
2021/08/13 | 654 | 658 | 654 | 656 | 7,000 |
2021/08/12 | 658 | 658 | 655 | 655 | 1,900 |
2021/08/11 | 658 | 658 | 653 | 658 | 8,100 |
2021/08/10 | 664 | 665 | 654 | 658 | 6,600 |
2021/08/06 | 660 | 663 | 652 | 652 | 6,100 |
2021/08/05 | 652 | 660 | 652 | 653 | 5,300 |
2021/08/04 | 663 | 665 | 655 | 659 | 5,700 |
2021/08/03 | 665 | 666 | 661 | 661 | 2,900 |
2021/08/02 | 655 | 670 | 655 | 670 | 5,900 |
2021/07/30 | 654 | 657 | 654 | 655 | 10,300 |
2021/07/29 | 647 | 654 | 647 | 654 | 8,700 |
2021/07/28 | 646 | 651 | 646 | 647 | 11,000 |
2021/07/27 | 641 | 647 | 641 | 646 | 3,100 |
2021/07/26 | 639 | 648 | 639 | 640 | 8,500 |
2021/07/21 | 641 | 646 | 639 | 639 | 4,100 |
2021/07/20 | 642 | 648 | 640 | 640 | 2,700 |
2021/07/19 | 648 | 648 | 642 | 642 | 3,500 |
2021/07/16 | 649 | 649 | 643 | 645 | 4,700 |
2021/07/15 | 646 | 649 | 645 | 645 | 2,600 |
2021/07/14 | 653 | 653 | 646 | 646 | 1,200 |
2021/07/13 | 649 | 650 | 645 | 649 | 10,000 |
2021/07/12 | 645 | 655 | 642 | 649 | 7,800 |
2021/07/09 | 655 | 657 | 638 | 640 | 18,500 |
2021/07/08 | 670 | 671 | 661 | 661 | 6,000 |
2021/07/07 | 666 | 671 | 666 | 670 | 3,800 |
2021/07/06 | 672 | 674 | 668 | 668 | 2,700 |
2021/07/05 | 668 | 671 | 666 | 669 | 4,400 |
2021/07/02 | 661 | 667 | 660 | 667 | 4,200 |
2021/07/01 | 655 | 659 | 655 | 656 | 3,000 |
2021/06/30 | 662 | 664 | 658 | 660 | 3,100 |
2021/06/29 | 664 | 664 | 653 | 655 | 4,700 |
2021/06/28 | 659 | 664 | 659 | 664 | 4,800 |
2021/06/25 | 655 | 659 | 655 | 659 | 5,500 |
2021/06/24 | 653 | 655 | 653 | 655 | 1,000 |
2021/06/23 | 651 | 651 | 641 | 650 | 2,400 |
2021/06/22 | 635 | 649 | 635 | 649 | 2,900 |
2021/06/21 | 644 | 645 | 633 | 633 | 8,200 |
2021/06/18 | 650 | 654 | 647 | 652 | 6,200 |
2021/06/17 | 655 | 655 | 653 | 653 | 4,500 |
2021/06/16 | 648 | 655 | 647 | 655 | 8,200 |
2021/06/15 | 647 | 650 | 647 | 648 | 1,600 |
2021/06/14 | 654 | 654 | 646 | 647 | 3,800 |
2021/06/11 | 651 | 651 | 648 | 648 | 8,800 |
2021/06/10 | 648 | 650 | 648 | 649 | 2,700 |
2021/06/09 | 644 | 649 | 643 | 648 | 1,100 |
2021/06/08 | 640 | 649 | 640 | 644 | 5,100 |
2021/06/07 | 647 | 647 | 640 | 640 | 4,200 |
2021/06/04 | 649 | 649 | 645 | 646 | 1,200 |
2021/06/03 | 648 | 649 | 645 | 649 | 2,400 |
2021/06/02 | 641 | 645 | 640 | 645 | 1,700 |
2021/06/01 | 641 | 646 | 641 | 645 | 1,700 |
2021/05/31 | 642 | 642 | 641 | 641 | 1,600 |
2021/05/28 | 642 | 648 | 634 | 642 | 11,000 |
2021/05/27 | 637 | 637 | 633 | 633 | 1,400 |
2021/05/26 | 638 | 642 | 637 | 637 | 2,500 |
2021/05/25 | 639 | 640 | 637 | 637 | 5,200 |
2021/05/24 | 636 | 639 | 636 | 638 | 1,300 |
2021/05/21 | 637 | 645 | 630 | 630 | 5,100 |
2021/05/20 | 629 | 653 | 625 | 642 | 7,100 |
2021/05/19 | 628 | 629 | 622 | 629 | 2,200 |
2021/05/18 | 624 | 627 | 622 | 623 | 4,500 |
2021/05/17 | 624 | 629 | 621 | 621 | 3,500 |
2021/05/14 | 622 | 629 | 622 | 624 | 2,400 |
2021/05/13 | 624 | 631 | 622 | 622 | 4,400 |
2021/05/12 | 630 | 631 | 623 | 623 | 6,700 |
2021/05/11 | 627 | 630 | 627 | 627 | 4,500 |
2021/05/10 | 626 | 632 | 626 | 627 | 1,800 |
2021/05/07 | 626 | 627 | 624 | 624 | 3,700 |
2021/05/06 | 627 | 634 | 626 | 626 | 4,600 |
2021/04/30 | 634 | 634 | 626 | 626 | 3,700 |
2021/04/28 | 631 | 636 | 625 | 625 | 3,600 |
2021/04/27 | 633 | 635 | 632 | 632 | 4,600 |
2021/04/26 | 632 | 637 | 632 | 632 | 3,800 |
2021/04/23 | 637 | 637 | 632 | 632 | 1,100 |
2021/04/22 | 623 | 633 | 623 | 629 | 1,300 |
2021/04/21 | 630 | 632 | 623 | 623 | 7,100 |
2021/04/20 | 635 | 637 | 630 | 632 | 5,000 |
2021/04/19 | 630 | 636 | 630 | 635 | 1,300 |
2021/04/16 | 637 | 637 | 630 | 630 | 4,000 |
2021/04/15 | 639 | 639 | 629 | 629 | 9,600 |
2021/04/14 | 639 | 639 | 635 | 639 | 2,400 |
2021/04/13 | 635 | 639 | 635 | 635 | 4,500 |
2021/04/12 | 628 | 637 | 628 | 635 | 4,500 |
2021/04/09 | 636 | 636 | 627 | 627 | 3,800 |
2021/04/08 | 639 | 639 | 623 | 623 | 13,000 |
2021/04/07 | 641 | 641 | 639 | 640 | 5,600 |
2021/04/06 | 648 | 648 | 639 | 639 | 5,400 |
2021/04/05 | 640 | 651 | 640 | 643 | 12,500 |
2021/04/02 | 660 | 660 | 643 | 643 | 10,500 |
2021/04/01 | 657 | 661 | 650 | 650 | 9,600 |
2021/03/31 | 656 | 669 | 656 | 667 | 13,600 |
2021/03/30 | 670 | 677 | 665 | 665 | 36,200 |
2021/03/29 | 715 | 715 | 698 | 703 | 50,100 |
2021/03/26 | 706 | 708 | 705 | 705 | 15,100 |
2021/03/25 | 695 | 706 | 695 | 704 | 17,100 |
2021/03/24 | 702 | 702 | 693 | 693 | 25,300 |
2021/03/23 | 706 | 706 | 698 | 699 | 22,200 |
2021/03/22 | 703 | 707 | 696 | 706 | 29,200 |
2021/03/19 | 691 | 703 | 691 | 703 | 24,700 |
2021/03/18 | 698 | 699 | 695 | 699 | 17,700 |
2021/03/17 | 695 | 696 | 690 | 696 | 11,000 |
2021/03/16 | 694 | 695 | 688 | 695 | 17,900 |
2021/03/15 | 689 | 691 | 685 | 691 | 19,900 |
2021/03/12 | 691 | 691 | 685 | 690 | 51,500 |
2021/03/11 | 682 | 691 | 679 | 691 | 18,300 |
2021/03/10 | 680 | 682 | 677 | 682 | 41,400 |
2021/03/09 | 676 | 680 | 671 | 680 | 10,500 |
2021/03/08 | 673 | 676 | 666 | 676 | 18,000 |
2021/03/05 | 668 | 668 | 661 | 663 | 21,900 |
2021/03/04 | 672 | 674 | 667 | 674 | 6,700 |
2021/03/03 | 673 | 673 | 662 | 670 | 7,200 |
2021/03/02 | 672 | 674 | 660 | 667 | 10,200 |
2021/03/01 | 673 | 674 | 668 | 672 | 17,400 |
2021/02/26 | 651 | 669 | 651 | 668 | 11,400 |
2021/02/25 | 652 | 665 | 651 | 665 | 15,300 |
2021/02/24 | 654 | 654 | 645 | 652 | 7,300 |
2021/02/22 | 654 | 654 | 646 | 646 | 5,300 |
2021/02/19 | 654 | 654 | 650 | 650 | 6,800 |
2021/02/18 | 650 | 650 | 645 | 646 | 2,900 |
2021/02/17 | 655 | 655 | 647 | 650 | 5,500 |
2021/02/16 | 642 | 654 | 642 | 654 | 2,900 |
2021/02/15 | 639 | 657 | 637 | 643 | 11,100 |
2021/02/12 | 663 | 665 | 658 | 660 | 9,300 |
2021/02/10 | 660 | 663 | 660 | 663 | 3,600 |
2021/02/09 | 656 | 661 | 650 | 660 | 9,600 |
2021/02/08 | 635 | 646 | 635 | 646 | 9,800 |
2021/02/05 | 637 | 637 | 633 | 637 | 12,000 |
2021/02/04 | 621 | 623 | 618 | 623 | 3,400 |
2021/02/03 | 615 | 616 | 613 | 616 | 2,700 |
2021/02/02 | 610 | 613 | 610 | 613 | 1,400 |
2021/02/01 | 607 | 612 | 607 | 609 | 1,500 |
2021/01/29 | 609 | 611 | 606 | 607 | 4,900 |
2021/01/28 | 604 | 609 | 604 | 609 | 7,900 |
2021/01/27 | 605 | 606 | 604 | 604 | 4,100 |
2021/01/26 | 608 | 608 | 604 | 605 | 2,900 |
2021/01/25 | 603 | 606 | 603 | 604 | 4,600 |
2021/01/22 | 602 | 605 | 602 | 603 | 4,500 |
2021/01/21 | 601 | 606 | 601 | 604 | 2,200 |
2021/01/20 | 602 | 604 | 601 | 601 | 1,900 |
2021/01/19 | 599 | 605 | 599 | 601 | 2,400 |
2021/01/18 | 599 | 605 | 599 | 599 | 5,700 |
2021/01/15 | 598 | 603 | 596 | 597 | 34,600 |
2021/01/14 | 621 | 622 | 619 | 622 | 10,600 |
2021/01/13 | 617 | 620 | 617 | 620 | 3,300 |
2021/01/12 | 621 | 627 | 620 | 620 | 12,600 |
2021/01/08 | 614 | 621 | 614 | 621 | 6,200 |
2021/01/07 | 610 | 613 | 610 | 613 | 2,600 |
2021/01/06 | 607 | 612 | 607 | 609 | 1,300 |
2021/01/05 | 609 | 611 | 607 | 607 | 2,500 |
2021/01/04 | 624 | 624 | 609 | 609 | 6,600 |