3280 (株)エストラスト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 865 | 865 | 811 | 846 | 36,900 | 846 |
| 2025-04-03 | 870 | 880 | 860 | 869 | 11,500 | 869 |
| 2025-04-02 | 883 | 905 | 870 | 887 | 24,900 | 887 |
| 2025-04-01 | 850 | 884 | 850 | 876 | 17,200 | 876 |
| 2025-03-31 | 830 | 853 | 805 | 846 | 30,400 | 846 |
| 2025-03-28 | 807 | 838 | 807 | 834 | 14,900 | 834 |
| 2025-03-27 | 813 | 817 | 805 | 811 | 3,100 | 811 |
| 2025-03-26 | 814 | 825 | 803 | 815 | 18,800 | 815 |
| 2025-03-25 | 786 | 819 | 785 | 813 | 15,000 | 813 |
| 2025-03-24 | 777 | 787 | 777 | 786 | 5,600 | 786 |
| 2025-03-21 | 773 | 775 | 769 | 773 | 3,600 | 773 |
| 2025-03-19 | 768 | 773 | 766 | 769 | 3,600 | 769 |
| 2025-03-18 | 770 | 773 | 766 | 766 | 14,900 | 766 |
| 2025-03-17 | 772 | 774 | 763 | 770 | 3,700 | 770 |
| 2025-03-14 | 759 | 766 | 759 | 766 | 1,100 | 766 |
| 2025-03-13 | 756 | 766 | 755 | 766 | 3,600 | 766 |
| 2025-03-12 | 764 | 765 | 760 | 761 | 6,600 | 761 |
| 2025-03-11 | 766 | 766 | 742 | 763 | 13,200 | 763 |
| 2025-03-10 | 771 | 771 | 769 | 769 | 2,000 | 769 |
| 2025-03-07 | 773 | 775 | 771 | 772 | 4,600 | 772 |
| 2025-03-06 | 777 | 777 | 775 | 776 | 800 | 776 |
| 2025-03-05 | 785 | 785 | 771 | 776 | 1,700 | 776 |
| 2025-03-04 | 779 | 785 | 777 | 785 | 2,200 | 785 |
| 2025-03-03 | 768 | 788 | 765 | 786 | 12,300 | 786 |
| 2025-02-28 | 768 | 768 | 764 | 764 | 12,400 | 764 |
| 2025-02-27 | 766 | 773 | 766 | 771 | 4,000 | 771 |
| 2025-02-26 | 785 | 785 | 777 | 778 | 25,300 | 778 |
| 2025-02-25 | 778 | 789 | 778 | 785 | 7,900 | 785 |
| 2025-02-21 | 807 | 807 | 800 | 800 | 4,300 | 800 |
| 2025-02-20 | 802 | 803 | 801 | 801 | 5,200 | 801 |
| 2025-02-19 | 808 | 808 | 803 | 803 | 6,900 | 803 |
| 2025-02-18 | 804 | 812 | 804 | 811 | 8,300 | 811 |
| 2025-02-17 | 817 | 818 | 805 | 805 | 17,900 | 805 |
| 2025-02-14 | 819 | 820 | 816 | 818 | 18,200 | 818 |
| 2025-02-13 | 823 | 823 | 819 | 819 | 15,300 | 819 |
| 2025-02-12 | 824 | 825 | 822 | 823 | 7,600 | 823 |
| 2025-02-10 | 825 | 826 | 817 | 826 | 11,000 | 826 |
| 2025-02-07 | 807 | 827 | 807 | 825 | 15,800 | 825 |
| 2025-02-06 | 789 | 809 | 788 | 809 | 19,700 | 809 |
| 2025-02-05 | 789 | 795 | 786 | 788 | 5,700 | 788 |
| 2025-02-04 | 783 | 793 | 783 | 791 | 15,100 | 791 |
| 2025-02-03 | 775 | 784 | 775 | 784 | 8,900 | 784 |
| 2025-01-31 | 768 | 777 | 766 | 777 | 13,000 | 777 |
| 2025-01-30 | 766 | 769 | 760 | 760 | 51,000 | 760 |
| 2025-01-29 | 758 | 766 | 758 | 766 | 8,200 | 766 |
| 2025-01-28 | 755 | 760 | 755 | 757 | 13,200 | 757 |
| 2025-01-27 | 749 | 770 | 749 | 759 | 40,400 | 759 |
| 2025-01-24 | 751 | 751 | 744 | 745 | 8,700 | 745 |
| 2025-01-23 | 753 | 755 | 748 | 751 | 10,600 | 751 |
| 2025-01-22 | 766 | 766 | 743 | 755 | 24,700 | 755 |
| 2025-01-21 | 752 | 765 | 742 | 765 | 89,200 | 765 |
| 2025-01-20 | 725 | 739 | 725 | 737 | 12,400 | 737 |
| 2025-01-17 | 725 | 728 | 723 | 728 | 6,600 | 728 |
| 2025-01-16 | 730 | 730 | 721 | 728 | 11,100 | 728 |
| 2025-01-15 | 733 | 734 | 722 | 725 | 7,400 | 725 |
| 2025-01-14 | 720 | 733 | 710 | 733 | 28,200 | 733 |
| 2025-01-10 | 715 | 729 | 715 | 720 | 14,000 | 720 |
| 2025-01-09 | 718 | 721 | 712 | 714 | 9,700 | 714 |
| 2025-01-08 | 725 | 727 | 718 | 719 | 5,900 | 719 |
| 2025-01-07 | 727 | 730 | 721 | 721 | 5,000 | 721 |
| 2025-01-06 | 713 | 730 | 713 | 720 | 12,000 | 720 |
分割・併合履歴 ： [2013-05-29]1株→3株