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 |
|---|---|---|---|---|---|
| 2024/12/30 | 604 | 604 | 600 | 603 | 6,500 |
| 2024/12/27 | 598 | 604 | 598 | 603 | 9,200 |
| 2024/12/26 | 599 | 600 | 598 | 600 | 7,600 |
| 2024/12/25 | 598 | 600 | 598 | 599 | 10,400 |
| 2024/12/24 | 600 | 602 | 599 | 599 | 10,400 |
| 2024/12/23 | 602 | 602 | 600 | 601 | 3,100 |
| 2024/12/20 | 601 | 602 | 600 | 602 | 5,000 |
| 2024/12/19 | 601 | 601 | 600 | 601 | 1,200 |
| 2024/12/18 | 600 | 601 | 596 | 601 | 22,600 |
| 2024/12/17 | 602 | 602 | 600 | 600 | 4,100 |
| 2024/12/16 | 599 | 601 | 599 | 600 | 7,500 |
| 2024/12/13 | 600 | 601 | 599 | 599 | 4,800 |
| 2024/12/12 | 601 | 602 | 599 | 600 | 7,900 |
| 2024/12/11 | 600 | 601 | 599 | 600 | 7,600 |
| 2024/12/10 | 601 | 602 | 600 | 600 | 6,400 |
| 2024/12/09 | 600 | 602 | 600 | 601 | 7,300 |
| 2024/12/06 | 601 | 601 | 599 | 599 | 9,700 |
| 2024/12/05 | 600 | 602 | 600 | 601 | 4,100 |
| 2024/12/04 | 600 | 602 | 600 | 600 | 4,300 |
| 2024/12/03 | 600 | 601 | 599 | 600 | 5,300 |
| 2024/12/02 | 602 | 602 | 599 | 601 | 7,600 |
| 2024/11/29 | 600 | 602 | 600 | 600 | 3,500 |
| 2024/11/28 | 600 | 602 | 600 | 600 | 4,000 |
| 2024/11/27 | 603 | 603 | 600 | 600 | 5,600 |
| 2024/11/26 | 601 | 603 | 601 | 601 | 4,800 |
| 2024/11/25 | 602 | 603 | 601 | 601 | 6,000 |
| 2024/11/22 | 602 | 602 | 601 | 602 | 4,900 |
| 2024/11/21 | 601 | 602 | 601 | 601 | 4,600 |
| 2024/11/20 | 601 | 603 | 601 | 601 | 4,500 |
| 2024/11/19 | 602 | 603 | 601 | 601 | 2,000 |
| 2024/11/18 | 602 | 602 | 600 | 601 | 3,900 |
| 2024/11/15 | 605 | 605 | 601 | 601 | 2,200 |
| 2024/11/14 | 600 | 604 | 600 | 602 | 6,800 |
| 2024/11/13 | 604 | 604 | 601 | 604 | 3,200 |
| 2024/11/12 | 603 | 605 | 600 | 601 | 5,600 |
| 2024/11/11 | 603 | 604 | 600 | 603 | 6,400 |
| 2024/11/08 | 603 | 605 | 602 | 605 | 3,800 |
| 2024/11/07 | 603 | 606 | 603 | 603 | 2,800 |
| 2024/11/06 | 605 | 607 | 603 | 603 | 2,900 |
| 2024/11/05 | 606 | 609 | 605 | 605 | 2,100 |
| 2024/11/01 | 607 | 608 | 602 | 608 | 3,300 |
| 2024/10/31 | 600 | 607 | 598 | 607 | 12,900 |
| 2024/10/30 | 609 | 609 | 594 | 594 | 57,600 |
| 2024/10/29 | 606 | 610 | 606 | 609 | 5,500 |
| 2024/10/28 | 606 | 608 | 603 | 606 | 6,500 |
| 2024/10/25 | 608 | 608 | 606 | 607 | 4,900 |
| 2024/10/24 | 609 | 609 | 608 | 608 | 5,000 |
| 2024/10/23 | 610 | 611 | 609 | 609 | 11,500 |
| 2024/10/22 | 618 | 618 | 612 | 612 | 8,400 |
| 2024/10/21 | 619 | 619 | 618 | 618 | 5,100 |
| 2024/10/18 | 623 | 623 | 619 | 619 | 3,600 |
| 2024/10/17 | 621 | 621 | 619 | 619 | 3,200 |
| 2024/10/16 | 619 | 621 | 619 | 621 | 1,900 |
| 2024/10/15 | 619 | 621 | 619 | 619 | 4,700 |
| 2024/10/11 | 620 | 621 | 618 | 621 | 4,700 |
| 2024/10/10 | 620 | 620 | 619 | 620 | 3,300 |
| 2024/10/09 | 622 | 622 | 620 | 620 | 6,400 |
| 2024/10/08 | 621 | 622 | 620 | 620 | 3,400 |
| 2024/10/07 | 623 | 623 | 621 | 623 | 4,600 |
| 2024/10/04 | 621 | 622 | 621 | 621 | 2,200 |
| 2024/10/03 | 624 | 624 | 621 | 622 | 2,300 |
| 2024/10/02 | 624 | 624 | 621 | 624 | 4,400 |
| 2024/10/01 | 625 | 625 | 619 | 623 | 4,400 |
| 2024/09/30 | 620 | 625 | 620 | 625 | 9,800 |
| 2024/09/27 | 627 | 627 | 621 | 623 | 17,200 |
| 2024/09/26 | 628 | 629 | 626 | 626 | 28,400 |
| 2024/09/25 | 627 | 629 | 625 | 629 | 6,500 |
| 2024/09/24 | 629 | 629 | 623 | 627 | 14,200 |
| 2024/09/20 | 627 | 628 | 625 | 627 | 4,800 |
| 2024/09/19 | 627 | 628 | 623 | 624 | 5,000 |
| 2024/09/18 | 629 | 629 | 625 | 625 | 2,700 |
| 2024/09/17 | 625 | 627 | 625 | 627 | 2,400 |
| 2024/09/13 | 624 | 626 | 624 | 625 | 2,000 |
| 2024/09/12 | 621 | 626 | 621 | 624 | 4,700 |
| 2024/09/11 | 634 | 634 | 622 | 624 | 7,900 |
| 2024/09/10 | 631 | 635 | 630 | 633 | 2,400 |
| 2024/09/09 | 630 | 635 | 628 | 630 | 8,000 |
| 2024/09/06 | 634 | 634 | 631 | 631 | 13,500 |
| 2024/09/05 | 638 | 638 | 630 | 634 | 30,100 |
| 2024/09/04 | 634 | 637 | 632 | 635 | 6,100 |
| 2024/09/03 | 634 | 639 | 633 | 635 | 3,200 |
| 2024/09/02 | 633 | 637 | 633 | 634 | 10,000 |
| 2024/08/30 | 633 | 633 | 630 | 633 | 2,000 |
| 2024/08/29 | 633 | 633 | 630 | 630 | 2,700 |
| 2024/08/28 | 635 | 636 | 629 | 630 | 6,000 |
| 2024/08/27 | 628 | 631 | 628 | 631 | 3,800 |
| 2024/08/26 | 630 | 631 | 629 | 630 | 3,800 |
| 2024/08/23 | 629 | 638 | 629 | 630 | 5,600 |
| 2024/08/22 | 637 | 637 | 628 | 628 | 1,400 |
| 2024/08/21 | 635 | 643 | 631 | 633 | 6,600 |
| 2024/08/20 | 629 | 638 | 627 | 635 | 7,900 |
| 2024/08/19 | 627 | 630 | 621 | 624 | 8,900 |
| 2024/08/16 | 631 | 631 | 627 | 627 | 8,200 |
| 2024/08/15 | 629 | 629 | 626 | 629 | 2,800 |
| 2024/08/14 | 626 | 626 | 623 | 625 | 2,400 |
| 2024/08/13 | 616 | 630 | 611 | 622 | 12,400 |
| 2024/08/09 | 617 | 626 | 614 | 616 | 8,700 |
| 2024/08/08 | 627 | 629 | 615 | 615 | 11,900 |
| 2024/08/07 | 601 | 626 | 601 | 617 | 17,600 |
| 2024/08/06 | 610 | 625 | 606 | 615 | 16,600 |
| 2024/08/05 | 622 | 622 | 595 | 595 | 47,700 |
| 2024/08/02 | 643 | 644 | 630 | 630 | 18,300 |
| 2024/08/01 | 650 | 650 | 646 | 648 | 3,900 |
| 2024/07/31 | 643 | 645 | 642 | 645 | 4,500 |
| 2024/07/30 | 655 | 655 | 633 | 633 | 41,800 |
| 2024/07/29 | 655 | 655 | 653 | 655 | 4,300 |
| 2024/07/26 | 652 | 657 | 652 | 655 | 4,400 |
| 2024/07/25 | 650 | 656 | 650 | 654 | 16,500 |
| 2024/07/24 | 654 | 654 | 650 | 651 | 3,600 |
| 2024/07/23 | 652 | 654 | 652 | 654 | 3,200 |
| 2024/07/22 | 652 | 653 | 651 | 652 | 5,600 |
| 2024/07/19 | 651 | 654 | 651 | 654 | 7,400 |
| 2024/07/18 | 654 | 656 | 653 | 654 | 2,600 |
| 2024/07/17 | 652 | 656 | 651 | 654 | 4,700 |
| 2024/07/16 | 652 | 654 | 651 | 652 | 5,200 |
| 2024/07/12 | 652 | 654 | 651 | 653 | 5,200 |
| 2024/07/11 | 653 | 653 | 650 | 652 | 5,400 |
| 2024/07/10 | 652 | 655 | 651 | 651 | 4,000 |
| 2024/07/09 | 653 | 655 | 652 | 652 | 5,300 |
| 2024/07/08 | 656 | 656 | 653 | 654 | 4,100 |
| 2024/07/05 | 655 | 655 | 652 | 654 | 3,200 |
| 2024/07/04 | 655 | 655 | 651 | 655 | 5,500 |
| 2024/07/03 | 655 | 655 | 653 | 653 | 6,500 |
| 2024/07/02 | 655 | 655 | 654 | 654 | 4,100 |
| 2024/07/01 | 655 | 655 | 653 | 654 | 3,400 |
| 2024/06/28 | 655 | 655 | 652 | 653 | 5,200 |
| 2024/06/27 | 655 | 656 | 651 | 651 | 3,100 |
| 2024/06/26 | 655 | 655 | 647 | 654 | 11,000 |
| 2024/06/25 | 654 | 655 | 654 | 655 | 9,600 |
| 2024/06/24 | 648 | 654 | 648 | 653 | 3,300 |
| 2024/06/21 | 649 | 650 | 647 | 648 | 3,600 |
| 2024/06/20 | 653 | 653 | 649 | 649 | 4,200 |
| 2024/06/19 | 652 | 654 | 652 | 653 | 1,800 |
| 2024/06/18 | 655 | 655 | 651 | 653 | 6,200 |
| 2024/06/17 | 650 | 654 | 647 | 651 | 6,400 |
| 2024/06/14 | 651 | 655 | 651 | 654 | 3,300 |
| 2024/06/13 | 655 | 655 | 651 | 654 | 1,700 |
| 2024/06/12 | 651 | 655 | 651 | 655 | 4,000 |
| 2024/06/11 | 650 | 654 | 647 | 651 | 7,500 |
| 2024/06/10 | 647 | 649 | 646 | 648 | 2,900 |
| 2024/06/07 | 649 | 650 | 647 | 647 | 2,200 |
| 2024/06/06 | 648 | 649 | 647 | 647 | 700 |
| 2024/06/05 | 650 | 650 | 646 | 648 | 3,700 |
| 2024/06/04 | 650 | 650 | 646 | 649 | 6,800 |
| 2024/06/03 | 648 | 650 | 648 | 649 | 4,500 |
| 2024/05/31 | 646 | 647 | 642 | 647 | 3,800 |
| 2024/05/30 | 642 | 646 | 642 | 646 | 2,700 |
| 2024/05/29 | 646 | 646 | 641 | 641 | 5,100 |
| 2024/05/28 | 645 | 647 | 645 | 646 | 2,700 |
| 2024/05/27 | 649 | 649 | 645 | 645 | 6,000 |
| 2024/05/24 | 643 | 645 | 641 | 644 | 1,400 |
| 2024/05/23 | 644 | 644 | 640 | 643 | 4,000 |
| 2024/05/22 | 641 | 644 | 640 | 641 | 3,500 |
| 2024/05/21 | 645 | 645 | 641 | 642 | 5,200 |
| 2024/05/20 | 641 | 646 | 640 | 645 | 10,500 |
| 2024/05/17 | 657 | 657 | 650 | 650 | 7,600 |
| 2024/05/16 | 654 | 657 | 652 | 656 | 4,200 |
| 2024/05/15 | 653 | 654 | 651 | 651 | 2,300 |
| 2024/05/14 | 651 | 653 | 651 | 652 | 2,700 |
| 2024/05/13 | 650 | 653 | 650 | 650 | 4,700 |
| 2024/05/10 | 649 | 650 | 648 | 650 | 3,100 |
| 2024/05/09 | 649 | 650 | 644 | 650 | 4,700 |
| 2024/05/08 | 650 | 650 | 644 | 644 | 5,200 |
| 2024/05/07 | 647 | 647 | 645 | 646 | 4,900 |
| 2024/05/02 | 642 | 645 | 641 | 645 | 5,700 |
| 2024/05/01 | 642 | 643 | 640 | 642 | 3,600 |
| 2024/04/30 | 642 | 642 | 637 | 641 | 9,300 |
| 2024/04/26 | 642 | 644 | 632 | 632 | 38,800 |
| 2024/04/25 | 640 | 643 | 640 | 642 | 7,400 |
| 2024/04/24 | 644 | 646 | 641 | 641 | 5,800 |
| 2024/04/23 | 643 | 646 | 643 | 646 | 3,200 |
| 2024/04/22 | 642 | 645 | 642 | 643 | 4,900 |
| 2024/04/19 | 646 | 646 | 642 | 643 | 7,000 |
| 2024/04/18 | 646 | 649 | 645 | 646 | 4,400 |
| 2024/04/17 | 650 | 653 | 646 | 646 | 4,400 |
| 2024/04/16 | 652 | 652 | 646 | 646 | 7,800 |
| 2024/04/15 | 650 | 654 | 650 | 651 | 3,400 |
| 2024/04/12 | 652 | 653 | 650 | 650 | 4,700 |
| 2024/04/11 | 653 | 653 | 650 | 650 | 7,500 |
| 2024/04/10 | 656 | 656 | 651 | 652 | 6,900 |
| 2024/04/09 | 655 | 655 | 650 | 650 | 6,800 |
| 2024/04/08 | 659 | 659 | 651 | 655 | 13,700 |
| 2024/04/05 | 653 | 654 | 650 | 652 | 5,300 |
| 2024/04/04 | 659 | 661 | 652 | 653 | 3,000 |
| 2024/04/03 | 652 | 654 | 650 | 652 | 6,100 |
| 2024/04/02 | 651 | 653 | 651 | 651 | 13,600 |
| 2024/04/01 | 660 | 662 | 652 | 653 | 18,200 |
| 2024/03/29 | 656 | 658 | 651 | 658 | 12,600 |
| 2024/03/28 | 652 | 657 | 642 | 648 | 42,300 |
| 2024/03/27 | 697 | 700 | 694 | 699 | 45,400 |
| 2024/03/26 | 692 | 698 | 691 | 693 | 21,100 |
| 2024/03/25 | 694 | 697 | 688 | 697 | 30,700 |
| 2024/03/22 | 688 | 690 | 685 | 690 | 14,200 |
| 2024/03/21 | 694 | 694 | 680 | 686 | 49,000 |
| 2024/03/19 | 690 | 690 | 675 | 682 | 25,700 |
| 2024/03/18 | 678 | 686 | 674 | 680 | 30,300 |
| 2024/03/15 | 675 | 675 | 670 | 674 | 15,800 |
| 2024/03/14 | 669 | 675 | 668 | 673 | 17,200 |
| 2024/03/13 | 669 | 674 | 666 | 667 | 33,500 |
| 2024/03/12 | 664 | 668 | 661 | 666 | 12,300 |
| 2024/03/11 | 660 | 665 | 660 | 664 | 24,200 |
| 2024/03/08 | 665 | 666 | 658 | 660 | 25,800 |
| 2024/03/07 | 655 | 665 | 654 | 664 | 33,500 |
| 2024/03/06 | 651 | 653 | 651 | 652 | 38,200 |
| 2024/03/05 | 649 | 650 | 647 | 650 | 5,300 |
| 2024/03/04 | 652 | 652 | 649 | 650 | 11,000 |
| 2024/03/01 | 654 | 654 | 648 | 650 | 20,300 |
| 2024/02/29 | 650 | 653 | 647 | 647 | 10,200 |
| 2024/02/28 | 650 | 652 | 650 | 650 | 6,500 |
| 2024/02/27 | 649 | 651 | 648 | 651 | 7,700 |
| 2024/02/26 | 648 | 649 | 646 | 646 | 6,700 |
| 2024/02/22 | 647 | 648 | 645 | 646 | 5,100 |
| 2024/02/21 | 648 | 648 | 646 | 646 | 3,900 |
| 2024/02/20 | 658 | 658 | 646 | 648 | 8,100 |
| 2024/02/19 | 646 | 650 | 646 | 648 | 4,100 |
| 2024/02/16 | 643 | 649 | 643 | 649 | 4,400 |
| 2024/02/15 | 646 | 651 | 642 | 642 | 7,700 |
| 2024/02/14 | 652 | 660 | 646 | 646 | 17,200 |
| 2024/02/13 | 657 | 657 | 648 | 652 | 10,200 |
| 2024/02/09 | 644 | 652 | 642 | 642 | 32,000 |
| 2024/02/08 | 664 | 664 | 657 | 662 | 8,800 |
| 2024/02/07 | 665 | 665 | 650 | 655 | 13,800 |
| 2024/02/06 | 660 | 663 | 655 | 655 | 9,700 |
| 2024/02/05 | 650 | 659 | 648 | 655 | 19,500 |
| 2024/02/02 | 645 | 647 | 642 | 647 | 10,700 |
| 2024/02/01 | 647 | 647 | 641 | 642 | 7,000 |
| 2024/01/31 | 640 | 645 | 638 | 641 | 7,000 |
| 2024/01/30 | 646 | 646 | 637 | 637 | 51,800 |
| 2024/01/29 | 640 | 642 | 638 | 642 | 2,600 |
| 2024/01/26 | 639 | 640 | 637 | 638 | 6,200 |
| 2024/01/25 | 638 | 642 | 638 | 639 | 5,700 |
| 2024/01/24 | 639 | 641 | 638 | 638 | 7,000 |
| 2024/01/23 | 643 | 643 | 639 | 639 | 7,000 |
| 2024/01/22 | 640 | 642 | 634 | 637 | 20,100 |
| 2024/01/19 | 642 | 642 | 638 | 640 | 9,500 |
| 2024/01/18 | 637 | 640 | 636 | 637 | 6,200 |
| 2024/01/17 | 638 | 639 | 637 | 637 | 7,000 |
| 2024/01/16 | 637 | 640 | 637 | 637 | 3,400 |
| 2024/01/15 | 638 | 642 | 638 | 638 | 6,200 |
| 2024/01/12 | 636 | 637 | 635 | 635 | 9,600 |
| 2024/01/11 | 641 | 643 | 636 | 636 | 7,800 |
| 2024/01/10 | 638 | 643 | 638 | 643 | 11,500 |
| 2024/01/09 | 638 | 641 | 637 | 641 | 8,900 |
| 2024/01/05 | 642 | 642 | 636 | 637 | 8,800 |
| 2024/01/04 | 630 | 642 | 628 | 635 | 28,600 |