3280 (株)エストラスト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 730 | 742 | 725 | 730 | 38,700 | 730 |
| 2024-04-25 | 749 | 749 | 735 | 735 | 11,600 | 735 |
| 2024-04-24 | 753 | 755 | 745 | 755 | 7,700 | 755 |
| 2024-04-23 | 752 | 758 | 747 | 753 | 7,800 | 753 |
| 2024-04-22 | 749 | 760 | 748 | 754 | 9,700 | 754 |
| 2024-04-19 | 748 | 753 | 720 | 748 | 34,400 | 748 |
| 2024-04-18 | 747 | 764 | 742 | 755 | 18,800 | 755 |
| 2024-04-17 | 759 | 759 | 731 | 741 | 25,000 | 741 |
| 2024-04-16 | 766 | 766 | 737 | 744 | 39,000 | 744 |
| 2024-04-15 | 770 | 774 | 755 | 772 | 31,200 | 772 |
| 2024-04-12 | 743 | 770 | 732 | 770 | 41,700 | 770 |
| 2024-04-11 | 733 | 740 | 722 | 740 | 37,800 | 740 |
| 2024-04-10 | 723 | 742 | 721 | 733 | 53,900 | 733 |
| 2024-04-09 | 720 | 725 | 708 | 719 | 142,700 | 719 |
| 2024-04-08 | 692 | 696 | 686 | 696 | 32,400 | 696 |
| 2024-04-05 | 682 | 692 | 682 | 690 | 14,700 | 690 |
| 2024-04-04 | 689 | 693 | 682 | 692 | 14,800 | 692 |
| 2024-04-03 | 685 | 691 | 681 | 685 | 10,800 | 685 |
| 2024-04-02 | 699 | 699 | 688 | 692 | 17,800 | 692 |
| 2024-04-01 | 707 | 715 | 683 | 693 | 39,000 | 693 |
| 2024-03-29 | 688 | 710 | 686 | 703 | 39,900 | 703 |
| 2024-03-28 | 664 | 682 | 661 | 675 | 25,300 | 675 |
| 2024-03-27 | 663 | 666 | 659 | 664 | 16,600 | 664 |
| 2024-03-26 | 660 | 664 | 659 | 659 | 9,800 | 659 |
| 2024-03-25 | 666 | 670 | 658 | 663 | 13,600 | 663 |
| 2024-03-22 | 665 | 665 | 658 | 665 | 13,700 | 665 |
| 2024-03-21 | 664 | 669 | 661 | 665 | 32,400 | 665 |
| 2024-03-19 | 650 | 657 | 649 | 657 | 22,400 | 657 |
| 2024-03-18 | 643 | 648 | 643 | 648 | 7,300 | 648 |
| 2024-03-15 | 641 | 646 | 641 | 645 | 2,700 | 645 |
| 2024-03-14 | 645 | 646 | 642 | 643 | 1,900 | 643 |
| 2024-03-13 | 650 | 650 | 641 | 645 | 5,100 | 645 |
| 2024-03-12 | 637 | 645 | 635 | 641 | 6,100 | 641 |
| 2024-03-11 | 650 | 650 | 633 | 637 | 11,400 | 637 |
| 2024-03-08 | 644 | 650 | 644 | 648 | 7,000 | 648 |
| 2024-03-07 | 649 | 653 | 645 | 646 | 10,500 | 646 |
| 2024-03-06 | 644 | 648 | 643 | 644 | 8,000 | 644 |
| 2024-03-05 | 644 | 647 | 640 | 645 | 17,300 | 645 |
| 2024-03-04 | 646 | 649 | 644 | 644 | 10,300 | 644 |
| 2024-03-01 | 642 | 648 | 641 | 643 | 8,400 | 643 |
| 2024-02-29 | 649 | 650 | 639 | 642 | 13,200 | 642 |
| 2024-02-28 | 647 | 655 | 647 | 648 | 9,600 | 648 |
| 2024-02-27 | 656 | 662 | 645 | 656 | 67,100 | 656 |
| 2024-02-26 | 654 | 657 | 649 | 653 | 26,700 | 653 |
| 2024-02-22 | 649 | 657 | 649 | 652 | 13,600 | 652 |
| 2024-02-21 | 656 | 658 | 646 | 649 | 15,600 | 649 |
| 2024-02-20 | 654 | 657 | 652 | 656 | 9,300 | 656 |
| 2024-02-19 | 651 | 653 | 648 | 651 | 7,900 | 651 |
| 2024-02-16 | 648 | 650 | 642 | 647 | 5,300 | 647 |
| 2024-02-15 | 658 | 659 | 636 | 642 | 53,200 | 642 |
| 2024-02-14 | 663 | 663 | 656 | 658 | 12,600 | 658 |
| 2024-02-13 | 653 | 666 | 653 | 663 | 56,100 | 663 |
| 2024-02-09 | 643 | 644 | 641 | 643 | 4,700 | 643 |
| 2024-02-08 | 645 | 645 | 641 | 643 | 4,700 | 643 |
| 2024-02-07 | 644 | 645 | 640 | 645 | 3,800 | 645 |
| 2024-02-06 | 642 | 645 | 642 | 644 | 3,200 | 644 |
| 2024-02-05 | 641 | 643 | 640 | 642 | 5,600 | 642 |
| 2024-02-02 | 640 | 645 | 639 | 643 | 2,500 | 643 |
| 2024-02-01 | 644 | 644 | 638 | 640 | 15,300 | 640 |
| 2024-01-31 | 649 | 649 | 641 | 645 | 11,100 | 645 |
| 2024-01-30 | 650 | 657 | 648 | 648 | 34,700 | 648 |
| 2024-01-29 | 645 | 648 | 643 | 648 | 4,600 | 648 |
| 2024-01-26 | 643 | 645 | 642 | 642 | 4,800 | 642 |
| 2024-01-25 | 640 | 645 | 639 | 643 | 5,800 | 643 |
| 2024-01-24 | 648 | 648 | 637 | 645 | 13,000 | 645 |
| 2024-01-23 | 645 | 652 | 643 | 645 | 11,800 | 645 |
| 2024-01-22 | 640 | 646 | 640 | 642 | 6,400 | 642 |
| 2024-01-19 | 645 | 649 | 640 | 640 | 22,400 | 640 |
| 2024-01-18 | 648 | 650 | 644 | 645 | 4,900 | 645 |
| 2024-01-17 | 654 | 657 | 647 | 647 | 7,500 | 647 |
| 2024-01-16 | 661 | 661 | 647 | 653 | 14,100 | 653 |
| 2024-01-15 | 659 | 660 | 655 | 659 | 24,900 | 659 |
| 2024-01-12 | 651 | 651 | 638 | 645 | 19,400 | 645 |
| 2024-01-11 | 680 | 680 | 624 | 648 | 137,000 | 648 |
| 2024-01-10 | 677 | 690 | 677 | 686 | 22,200 | 686 |
| 2024-01-09 | 664 | 679 | 664 | 675 | 11,100 | 675 |
| 2024-01-05 | 663 | 668 | 660 | 661 | 4,600 | 661 |
| 2024-01-04 | 673 | 673 | 664 | 664 | 10,500 | 664 |
分割・併合履歴 ： [2013-05-29]1株→3株
