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 |
---|---|---|---|---|---|
2022/12/30 | 630 | 631 | 627 | 631 | 3,000 |
2022/12/29 | 629 | 639 | 626 | 634 | 4,100 |
2022/12/28 | 629 | 629 | 626 | 629 | 4,600 |
2022/12/27 | 629 | 630 | 627 | 628 | 2,400 |
2022/12/26 | 629 | 636 | 626 | 627 | 6,400 |
2022/12/23 | 626 | 631 | 626 | 629 | 3,900 |
2022/12/22 | 629 | 629 | 623 | 624 | 3,500 |
2022/12/21 | 628 | 630 | 625 | 625 | 7,700 |
2022/12/20 | 644 | 644 | 631 | 631 | 6,200 |
2022/12/19 | 640 | 642 | 637 | 639 | 3,300 |
2022/12/16 | 652 | 652 | 641 | 643 | 3,500 |
2022/12/15 | 645 | 670 | 632 | 652 | 18,100 |
2022/12/14 | 634 | 644 | 630 | 644 | 10,300 |
2022/12/13 | 634 | 637 | 630 | 631 | 6,300 |
2022/12/12 | 632 | 632 | 628 | 631 | 5,200 |
2022/12/09 | 627 | 632 | 627 | 632 | 3,500 |
2022/12/08 | 631 | 634 | 626 | 632 | 6,000 |
2022/12/07 | 623 | 631 | 623 | 629 | 4,900 |
2022/12/06 | 631 | 631 | 625 | 625 | 3,400 |
2022/12/05 | 632 | 632 | 623 | 624 | 1,900 |
2022/12/02 | 630 | 632 | 623 | 625 | 5,400 |
2022/12/01 | 630 | 630 | 626 | 630 | 4,200 |
2022/11/30 | 634 | 634 | 629 | 630 | 3,400 |
2022/11/29 | 633 | 636 | 629 | 632 | 8,100 |
2022/11/28 | 635 | 635 | 631 | 633 | 3,300 |
2022/11/25 | 633 | 634 | 629 | 633 | 6,700 |
2022/11/24 | 625 | 633 | 623 | 633 | 14,300 |
2022/11/22 | 622 | 625 | 622 | 625 | 3,000 |
2022/11/21 | 622 | 625 | 621 | 622 | 8,000 |
2022/11/18 | 614 | 623 | 614 | 621 | 9,200 |
2022/11/17 | 612 | 614 | 610 | 614 | 1,700 |
2022/11/16 | 611 | 614 | 609 | 609 | 2,600 |
2022/11/15 | 607 | 612 | 607 | 611 | 5,500 |
2022/11/14 | 608 | 612 | 608 | 610 | 3,200 |
2022/11/11 | 608 | 613 | 608 | 613 | 3,200 |
2022/11/10 | 608 | 613 | 607 | 608 | 7,200 |
2022/11/09 | 614 | 614 | 609 | 611 | 4,700 |
2022/11/08 | 614 | 614 | 611 | 613 | 3,800 |
2022/11/07 | 607 | 614 | 606 | 614 | 8,200 |
2022/11/04 | 609 | 610 | 607 | 607 | 5,600 |
2022/11/02 | 615 | 615 | 606 | 609 | 4,500 |
2022/11/01 | 606 | 612 | 606 | 612 | 3,500 |
2022/10/31 | 608 | 613 | 605 | 605 | 9,100 |
2022/10/28 | 617 | 619 | 600 | 600 | 27,600 |
2022/10/27 | 613 | 618 | 613 | 617 | 4,500 |
2022/10/26 | 622 | 622 | 616 | 617 | 4,600 |
2022/10/25 | 616 | 622 | 616 | 622 | 5,600 |
2022/10/24 | 614 | 618 | 614 | 615 | 6,500 |
2022/10/21 | 620 | 620 | 618 | 618 | 1,600 |
2022/10/20 | 620 | 620 | 618 | 619 | 3,700 |
2022/10/19 | 615 | 620 | 615 | 619 | 3,200 |
2022/10/18 | 620 | 620 | 616 | 617 | 3,000 |
2022/10/17 | 620 | 620 | 615 | 616 | 3,300 |
2022/10/14 | 620 | 621 | 616 | 621 | 4,800 |
2022/10/13 | 619 | 619 | 614 | 614 | 4,300 |
2022/10/12 | 614 | 621 | 614 | 618 | 5,600 |
2022/10/11 | 613 | 617 | 613 | 614 | 5,800 |
2022/10/07 | 613 | 616 | 613 | 613 | 7,200 |
2022/10/06 | 612 | 618 | 612 | 614 | 6,300 |
2022/10/05 | 612 | 619 | 612 | 619 | 6,000 |
2022/10/04 | 612 | 619 | 610 | 613 | 10,300 |
2022/10/03 | 612 | 615 | 611 | 612 | 5,200 |
2022/09/30 | 612 | 619 | 612 | 614 | 7,900 |
2022/09/29 | 615 | 618 | 609 | 618 | 32,000 |
2022/09/28 | 621 | 624 | 620 | 624 | 67,600 |
2022/09/27 | 628 | 628 | 621 | 621 | 6,600 |
2022/09/26 | 623 | 624 | 621 | 622 | 8,000 |
2022/09/22 | 623 | 624 | 622 | 624 | 6,900 |
2022/09/21 | 625 | 626 | 624 | 624 | 6,400 |
2022/09/20 | 629 | 629 | 624 | 627 | 5,600 |
2022/09/16 | 625 | 627 | 624 | 624 | 5,600 |
2022/09/15 | 626 | 626 | 625 | 625 | 4,600 |
2022/09/14 | 626 | 629 | 625 | 628 | 5,200 |
2022/09/13 | 625 | 630 | 625 | 630 | 11,000 |
2022/09/12 | 629 | 630 | 627 | 627 | 6,700 |
2022/09/09 | 629 | 629 | 625 | 629 | 8,800 |
2022/09/08 | 627 | 629 | 624 | 629 | 5,600 |
2022/09/07 | 626 | 626 | 623 | 624 | 5,200 |
2022/09/06 | 628 | 628 | 624 | 624 | 5,200 |
2022/09/05 | 628 | 628 | 625 | 625 | 5,100 |
2022/09/02 | 625 | 628 | 624 | 624 | 36,900 |
2022/09/01 | 628 | 630 | 624 | 626 | 14,500 |
2022/08/31 | 628 | 629 | 625 | 627 | 6,300 |
2022/08/30 | 623 | 628 | 623 | 628 | 3,500 |
2022/08/29 | 622 | 626 | 622 | 622 | 7,700 |
2022/08/26 | 623 | 627 | 623 | 627 | 85,400 |
2022/08/25 | 628 | 628 | 623 | 623 | 9,900 |
2022/08/24 | 621 | 624 | 621 | 623 | 10,800 |
2022/08/23 | 621 | 623 | 621 | 621 | 8,900 |
2022/08/22 | 621 | 623 | 621 | 621 | 11,600 |
2022/08/19 | 621 | 625 | 621 | 621 | 36,500 |
2022/08/18 | 622 | 628 | 621 | 622 | 13,200 |
2022/08/17 | 622 | 627 | 622 | 624 | 9,700 |
2022/08/16 | 621 | 625 | 621 | 622 | 10,100 |
2022/08/15 | 624 | 625 | 623 | 624 | 7,400 |
2022/08/12 | 623 | 625 | 621 | 624 | 26,700 |
2022/08/10 | 627 | 628 | 622 | 625 | 17,600 |
2022/08/09 | 629 | 629 | 625 | 627 | 7,300 |
2022/08/08 | 639 | 640 | 631 | 640 | 20,300 |
2022/08/05 | 625 | 629 | 625 | 629 | 12,500 |
2022/08/04 | 626 | 629 | 625 | 629 | 3,100 |
2022/08/03 | 630 | 630 | 626 | 626 | 3,300 |
2022/08/02 | 631 | 631 | 627 | 627 | 4,200 |
2022/08/01 | 632 | 632 | 627 | 630 | 10,300 |
2022/07/29 | 629 | 634 | 627 | 634 | 8,700 |
2022/07/28 | 630 | 637 | 629 | 629 | 9,700 |
2022/07/27 | 628 | 630 | 628 | 630 | 2,400 |
2022/07/26 | 632 | 632 | 624 | 628 | 10,200 |
2022/07/25 | 622 | 629 | 622 | 629 | 12,400 |
2022/07/22 | 626 | 626 | 622 | 622 | 12,200 |
2022/07/21 | 622 | 629 | 622 | 629 | 4,800 |
2022/07/20 | 623 | 627 | 622 | 622 | 9,900 |
2022/07/19 | 625 | 625 | 623 | 623 | 6,000 |
2022/07/15 | 627 | 633 | 622 | 622 | 12,900 |
2022/07/14 | 628 | 635 | 628 | 629 | 2,600 |
2022/07/13 | 628 | 632 | 627 | 628 | 2,600 |
2022/07/12 | 631 | 632 | 628 | 628 | 8,100 |
2022/07/11 | 631 | 634 | 630 | 631 | 15,300 |
2022/07/08 | 631 | 637 | 631 | 631 | 8,300 |
2022/07/07 | 634 | 636 | 632 | 632 | 3,400 |
2022/07/06 | 635 | 638 | 634 | 634 | 5,400 |
2022/07/05 | 635 | 637 | 635 | 637 | 3,000 |
2022/07/04 | 632 | 635 | 632 | 635 | 2,600 |
2022/07/01 | 631 | 633 | 630 | 630 | 7,500 |
2022/06/30 | 636 | 636 | 630 | 630 | 5,000 |
2022/06/29 | 638 | 644 | 630 | 630 | 9,400 |
2022/06/28 | 634 | 638 | 634 | 638 | 3,000 |
2022/06/27 | 635 | 636 | 634 | 634 | 1,800 |
2022/06/24 | 639 | 639 | 633 | 633 | 1,900 |
2022/06/23 | 638 | 639 | 635 | 636 | 1,400 |
2022/06/22 | 638 | 638 | 633 | 634 | 1,600 |
2022/06/21 | 640 | 640 | 634 | 638 | 2,600 |
2022/06/20 | 636 | 636 | 631 | 631 | 3,600 |
2022/06/17 | 635 | 636 | 631 | 633 | 5,300 |
2022/06/16 | 636 | 638 | 635 | 635 | 3,000 |
2022/06/15 | 635 | 636 | 635 | 635 | 3,800 |
2022/06/14 | 638 | 638 | 635 | 635 | 3,700 |
2022/06/13 | 638 | 641 | 638 | 638 | 3,700 |
2022/06/10 | 638 | 643 | 638 | 638 | 4,900 |
2022/06/09 | 639 | 643 | 639 | 639 | 4,200 |
2022/06/08 | 638 | 642 | 638 | 639 | 3,000 |
2022/06/07 | 642 | 642 | 636 | 637 | 3,500 |
2022/06/06 | 634 | 639 | 634 | 635 | 3,200 |
2022/06/03 | 643 | 643 | 634 | 634 | 2,600 |
2022/06/02 | 642 | 643 | 636 | 637 | 3,400 |
2022/06/01 | 642 | 643 | 642 | 643 | 1,200 |
2022/05/31 | 643 | 644 | 638 | 644 | 1,700 |
2022/05/30 | 644 | 644 | 636 | 636 | 8,800 |
2022/05/27 | 639 | 642 | 636 | 642 | 2,000 |
2022/05/26 | 639 | 640 | 633 | 634 | 2,800 |
2022/05/25 | 639 | 639 | 636 | 639 | 2,800 |
2022/05/24 | 633 | 639 | 631 | 639 | 4,700 |
2022/05/23 | 644 | 644 | 635 | 640 | 2,300 |
2022/05/20 | 641 | 641 | 634 | 634 | 2,300 |
2022/05/19 | 631 | 640 | 631 | 633 | 1,300 |
2022/05/18 | 644 | 644 | 630 | 631 | 3,000 |
2022/05/17 | 637 | 638 | 632 | 633 | 3,800 |
2022/05/16 | 659 | 659 | 638 | 645 | 5,600 |
2022/05/13 | 633 | 642 | 631 | 639 | 3,000 |
2022/05/12 | 638 | 641 | 633 | 633 | 5,000 |
2022/05/11 | 637 | 640 | 637 | 638 | 1,900 |
2022/05/10 | 636 | 640 | 636 | 637 | 2,000 |
2022/05/09 | 640 | 640 | 636 | 636 | 2,100 |
2022/05/06 | 638 | 642 | 638 | 640 | 1,700 |
2022/05/02 | 632 | 638 | 632 | 638 | 1,100 |
2022/04/28 | 639 | 639 | 630 | 632 | 3,400 |
2022/04/27 | 643 | 643 | 630 | 630 | 10,700 |
2022/04/26 | 644 | 644 | 637 | 643 | 2,300 |
2022/04/25 | 643 | 644 | 641 | 644 | 4,800 |
2022/04/22 | 644 | 644 | 640 | 643 | 1,100 |
2022/04/21 | 635 | 644 | 635 | 644 | 2,300 |
2022/04/20 | 645 | 646 | 638 | 642 | 2,900 |
2022/04/19 | 642 | 642 | 640 | 640 | 2,400 |
2022/04/18 | 649 | 649 | 640 | 641 | 3,800 |
2022/04/15 | 640 | 647 | 640 | 644 | 2,700 |
2022/04/14 | 645 | 648 | 637 | 648 | 4,300 |
2022/04/13 | 635 | 645 | 635 | 645 | 2,800 |
2022/04/12 | 643 | 643 | 634 | 635 | 4,800 |
2022/04/11 | 633 | 644 | 633 | 643 | 4,300 |
2022/04/08 | 634 | 638 | 633 | 633 | 4,400 |
2022/04/07 | 643 | 645 | 631 | 636 | 6,300 |
2022/04/06 | 640 | 653 | 640 | 653 | 4,200 |
2022/04/05 | 642 | 646 | 637 | 642 | 6,800 |
2022/04/04 | 646 | 650 | 643 | 650 | 3,400 |
2022/04/01 | 631 | 643 | 631 | 637 | 5,600 |
2022/03/31 | 643 | 646 | 639 | 641 | 6,800 |
2022/03/30 | 640 | 643 | 632 | 643 | 27,100 |
2022/03/29 | 672 | 676 | 661 | 665 | 27,600 |
2022/03/28 | 672 | 676 | 655 | 674 | 20,600 |
2022/03/25 | 682 | 682 | 674 | 674 | 34,400 |
2022/03/24 | 683 | 683 | 671 | 682 | 10,500 |
2022/03/23 | 675 | 684 | 675 | 684 | 9,600 |
2022/03/22 | 684 | 684 | 675 | 683 | 7,800 |
2022/03/18 | 669 | 680 | 664 | 680 | 52,300 |
2022/03/17 | 669 | 669 | 663 | 669 | 10,100 |
2022/03/16 | 661 | 669 | 658 | 669 | 6,600 |
2022/03/15 | 661 | 661 | 652 | 661 | 7,500 |
2022/03/14 | 649 | 662 | 649 | 655 | 8,200 |
2022/03/11 | 650 | 656 | 644 | 656 | 28,300 |
2022/03/10 | 641 | 652 | 641 | 650 | 11,600 |
2022/03/09 | 648 | 649 | 640 | 640 | 25,500 |
2022/03/08 | 642 | 645 | 638 | 641 | 15,800 |
2022/03/07 | 654 | 654 | 642 | 642 | 11,100 |
2022/03/04 | 646 | 653 | 644 | 644 | 27,500 |
2022/03/03 | 650 | 656 | 648 | 649 | 9,800 |
2022/03/02 | 647 | 648 | 646 | 646 | 4,300 |
2022/03/01 | 657 | 657 | 647 | 647 | 11,200 |
2022/02/28 | 652 | 659 | 646 | 646 | 16,700 |
2022/02/25 | 652 | 653 | 646 | 652 | 13,700 |
2022/02/24 | 653 | 653 | 647 | 652 | 3,300 |
2022/02/22 | 652 | 652 | 649 | 650 | 1,600 |
2022/02/21 | 654 | 654 | 650 | 653 | 4,900 |
2022/02/18 | 655 | 658 | 652 | 654 | 2,700 |
2022/02/17 | 658 | 658 | 654 | 654 | 1,200 |
2022/02/16 | 665 | 665 | 655 | 657 | 4,000 |
2022/02/15 | 668 | 668 | 655 | 655 | 7,800 |
2022/02/14 | 652 | 671 | 650 | 658 | 13,500 |
2022/02/10 | 651 | 659 | 649 | 659 | 11,700 |
2022/02/09 | 648 | 650 | 647 | 650 | 3,700 |
2022/02/08 | 640 | 648 | 640 | 648 | 2,200 |
2022/02/07 | 640 | 644 | 637 | 638 | 4,200 |
2022/02/04 | 646 | 646 | 642 | 642 | 5,900 |
2022/02/03 | 638 | 640 | 635 | 637 | 3,000 |
2022/02/02 | 629 | 638 | 629 | 638 | 1,800 |
2022/02/01 | 634 | 635 | 626 | 629 | 4,100 |
2022/01/31 | 638 | 638 | 633 | 635 | 3,000 |
2022/01/28 | 630 | 634 | 628 | 634 | 2,700 |
2022/01/27 | 638 | 638 | 624 | 624 | 11,600 |
2022/01/26 | 635 | 635 | 633 | 635 | 1,800 |
2022/01/25 | 637 | 640 | 635 | 635 | 3,000 |
2022/01/24 | 635 | 637 | 634 | 637 | 2,800 |
2022/01/21 | 630 | 634 | 630 | 634 | 1,300 |
2022/01/20 | 639 | 639 | 632 | 632 | 2,100 |
2022/01/19 | 637 | 640 | 630 | 630 | 3,200 |
2022/01/18 | 644 | 644 | 636 | 637 | 2,900 |
2022/01/17 | 640 | 643 | 636 | 643 | 4,600 |
2022/01/14 | 640 | 640 | 634 | 640 | 2,800 |
2022/01/13 | 641 | 641 | 636 | 636 | 4,700 |
2022/01/12 | 636 | 639 | 636 | 639 | 4,900 |
2022/01/11 | 637 | 637 | 632 | 635 | 2,500 |
2022/01/07 | 632 | 632 | 629 | 630 | 6,100 |
2022/01/06 | 634 | 634 | 630 | 630 | 4,700 |
2022/01/05 | 635 | 636 | 633 | 634 | 5,300 |
2022/01/04 | 638 | 638 | 631 | 635 | 7,100 |