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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 689 | 689 | 684 | 686 | 6,700 | 686 |
| 2024-12-02 | 699 | 699 | 690 | 690 | 4,400 | 690 |
| 2024-11-29 | 693 | 697 | 691 | 691 | 2,900 | 691 |
| 2024-11-28 | 690 | 698 | 690 | 695 | 5,500 | 695 |
| 2024-11-27 | 692 | 693 | 687 | 690 | 3,800 | 690 |
| 2024-11-26 | 697 | 697 | 691 | 692 | 5,800 | 692 |
| 2024-11-25 | 694 | 694 | 686 | 687 | 6,600 | 687 |
| 2024-11-22 | 689 | 690 | 685 | 689 | 5,000 | 689 |
| 2024-11-21 | 685 | 690 | 684 | 688 | 5,600 | 688 |
| 2024-11-20 | 687 | 687 | 678 | 680 | 1,600 | 680 |
| 2024-11-19 | 682 | 687 | 680 | 685 | 2,100 | 685 |
| 2024-11-18 | 683 | 687 | 681 | 682 | 900 | 682 |
| 2024-11-15 | 674 | 692 | 674 | 683 | 12,900 | 683 |
| 2024-11-14 | 674 | 682 | 673 | 674 | 1,400 | 674 |
| 2024-11-13 | 675 | 676 | 672 | 674 | 8,900 | 674 |
| 2024-11-12 | 679 | 682 | 676 | 676 | 2,600 | 676 |
| 2024-11-11 | 677 | 681 | 674 | 679 | 2,500 | 679 |
| 2024-11-08 | 678 | 682 | 673 | 677 | 4,100 | 677 |
| 2024-11-07 | 672 | 675 | 667 | 667 | 11,400 | 667 |
| 2024-11-06 | 667 | 672 | 666 | 668 | 4,300 | 668 |
| 2024-11-05 | 669 | 669 | 665 | 665 | 1,900 | 665 |
| 2024-11-01 | 676 | 679 | 665 | 665 | 6,300 | 665 |
| 2024-10-31 | 675 | 686 | 675 | 686 | 4,100 | 686 |
| 2024-10-30 | 669 | 684 | 669 | 674 | 23,700 | 674 |
| 2024-10-29 | 664 | 676 | 663 | 672 | 3,500 | 672 |
| 2024-10-28 | 663 | 676 | 663 | 670 | 5,700 | 670 |
| 2024-10-25 | 666 | 666 | 660 | 663 | 2,600 | 663 |
| 2024-10-24 | 665 | 668 | 650 | 668 | 12,600 | 668 |
| 2024-10-23 | 673 | 673 | 663 | 669 | 6,500 | 669 |
| 2024-10-22 | 681 | 686 | 665 | 673 | 19,100 | 673 |
| 2024-10-21 | 686 | 686 | 680 | 682 | 11,500 | 682 |
| 2024-10-18 | 684 | 687 | 679 | 683 | 11,700 | 683 |
| 2024-10-17 | 685 | 692 | 683 | 684 | 4,300 | 684 |
| 2024-10-16 | 696 | 696 | 680 | 683 | 11,600 | 683 |
| 2024-10-15 | 692 | 696 | 674 | 691 | 51,100 | 691 |
| 2024-10-11 | 734 | 760 | 734 | 748 | 23,000 | 748 |
| 2024-10-10 | 735 | 737 | 731 | 737 | 3,100 | 737 |
| 2024-10-09 | 753 | 753 | 731 | 734 | 7,300 | 734 |
| 2024-10-08 | 742 | 747 | 739 | 747 | 6,400 | 747 |
| 2024-10-07 | 741 | 750 | 738 | 742 | 6,800 | 742 |
| 2024-10-04 | 741 | 742 | 738 | 741 | 2,700 | 741 |
| 2024-10-03 | 738 | 747 | 738 | 741 | 1,400 | 741 |
| 2024-10-02 | 735 | 737 | 730 | 731 | 5,600 | 731 |
| 2024-10-01 | 739 | 740 | 734 | 737 | 4,000 | 737 |
| 2024-09-30 | 736 | 745 | 736 | 738 | 4,000 | 738 |
| 2024-09-27 | 744 | 750 | 743 | 750 | 5,400 | 750 |
| 2024-09-26 | 742 | 743 | 736 | 743 | 4,100 | 743 |
| 2024-09-25 | 742 | 742 | 735 | 739 | 1,800 | 739 |
| 2024-09-24 | 738 | 740 | 732 | 735 | 6,400 | 735 |
| 2024-09-20 | 724 | 745 | 724 | 737 | 6,100 | 737 |
| 2024-09-19 | 705 | 719 | 703 | 718 | 10,900 | 718 |
| 2024-09-18 | 708 | 711 | 702 | 702 | 6,000 | 702 |
| 2024-09-17 | 684 | 703 | 684 | 700 | 7,000 | 700 |
| 2024-09-13 | 683 | 686 | 681 | 681 | 1,800 | 681 |
| 2024-09-12 | 677 | 685 | 675 | 681 | 11,100 | 681 |
| 2024-09-11 | 684 | 685 | 662 | 666 | 8,800 | 666 |
| 2024-09-10 | 692 | 692 | 683 | 686 | 2,100 | 686 |
| 2024-09-09 | 650 | 696 | 650 | 690 | 12,800 | 690 |
| 2024-09-06 | 671 | 680 | 669 | 669 | 6,700 | 669 |
| 2024-09-05 | 656 | 679 | 656 | 668 | 15,300 | 668 |
| 2024-09-04 | 690 | 695 | 675 | 676 | 18,400 | 676 |
| 2024-09-03 | 699 | 703 | 699 | 700 | 1,000 | 700 |
| 2024-09-02 | 705 | 706 | 697 | 698 | 8,200 | 698 |
| 2024-08-30 | 704 | 707 | 702 | 705 | 8,900 | 705 |
| 2024-08-29 | 701 | 705 | 691 | 704 | 20,000 | 704 |
| 2024-08-28 | 718 | 719 | 709 | 719 | 30,400 | 719 |
| 2024-08-27 | 708 | 716 | 705 | 714 | 7,800 | 714 |
| 2024-08-26 | 702 | 707 | 698 | 701 | 20,100 | 701 |
| 2024-08-23 | 697 | 699 | 696 | 698 | 2,500 | 698 |
| 2024-08-22 | 700 | 701 | 692 | 697 | 6,500 | 697 |
| 2024-08-21 | 696 | 700 | 692 | 692 | 6,700 | 692 |
| 2024-08-20 | 701 | 701 | 693 | 700 | 5,400 | 700 |
| 2024-08-19 | 698 | 701 | 693 | 693 | 6,400 | 693 |
| 2024-08-16 | 701 | 701 | 686 | 690 | 11,000 | 690 |
| 2024-08-15 | 680 | 690 | 679 | 686 | 6,200 | 686 |
| 2024-08-14 | 677 | 680 | 671 | 675 | 9,200 | 675 |
| 2024-08-13 | 657 | 676 | 657 | 676 | 7,700 | 676 |
| 2024-08-09 | 640 | 659 | 640 | 648 | 8,200 | 648 |
| 2024-08-08 | 617 | 642 | 617 | 630 | 8,800 | 630 |
| 2024-08-07 | 610 | 642 | 610 | 624 | 25,100 | 624 |
| 2024-08-06 | 611 | 638 | 602 | 606 | 34,800 | 606 |
| 2024-08-05 | 654 | 655 | 581 | 588 | 93,700 | 588 |
| 2024-08-02 | 710 | 721 | 680 | 680 | 56,500 | 680 |
| 2024-08-01 | 758 | 758 | 730 | 738 | 32,300 | 738 |
| 2024-07-31 | 782 | 782 | 740 | 757 | 55,400 | 757 |
| 2024-07-30 | 807 | 807 | 782 | 782 | 30,300 | 782 |
| 2024-07-29 | 812 | 812 | 791 | 803 | 16,500 | 803 |
| 2024-07-26 | 778 | 807 | 770 | 807 | 30,600 | 807 |
| 2024-07-25 | 780 | 780 | 762 | 773 | 17,700 | 773 |
| 2024-07-24 | 808 | 808 | 782 | 792 | 10,700 | 792 |
| 2024-07-23 | 782 | 808 | 782 | 806 | 22,300 | 806 |
| 2024-07-22 | 760 | 782 | 760 | 781 | 25,200 | 781 |
| 2024-07-19 | 754 | 758 | 751 | 758 | 6,700 | 758 |
| 2024-07-18 | 752 | 762 | 747 | 754 | 18,800 | 754 |
| 2024-07-17 | 753 | 758 | 751 | 753 | 11,700 | 753 |
| 2024-07-16 | 755 | 759 | 746 | 753 | 11,400 | 753 |
| 2024-07-12 | 750 | 759 | 743 | 754 | 10,900 | 754 |
| 2024-07-11 | 752 | 759 | 748 | 753 | 14,900 | 753 |
| 2024-07-10 | 755 | 763 | 749 | 752 | 11,500 | 752 |
| 2024-07-09 | 756 | 768 | 748 | 753 | 94,000 | 753 |
| 2024-07-08 | 748 | 779 | 744 | 775 | 81,300 | 775 |
| 2024-07-05 | 736 | 738 | 730 | 735 | 9,000 | 735 |
| 2024-07-04 | 739 | 744 | 729 | 730 | 14,900 | 730 |
| 2024-07-03 | 737 | 740 | 730 | 738 | 9,900 | 738 |
| 2024-07-02 | 732 | 736 | 728 | 733 | 8,000 | 733 |
| 2024-07-01 | 735 | 735 | 725 | 729 | 6,800 | 729 |
| 2024-06-28 | 729 | 730 | 723 | 725 | 3,000 | 725 |
| 2024-06-27 | 726 | 730 | 724 | 726 | 4,500 | 726 |
| 2024-06-26 | 729 | 729 | 721 | 722 | 5,000 | 722 |
| 2024-06-25 | 723 | 729 | 720 | 725 | 6,900 | 725 |
| 2024-06-24 | 730 | 730 | 723 | 723 | 9,900 | 723 |
| 2024-06-21 | 726 | 726 | 718 | 722 | 5,400 | 722 |
| 2024-06-20 | 726 | 726 | 710 | 723 | 3,200 | 723 |
| 2024-06-19 | 710 | 729 | 710 | 727 | 6,900 | 727 |
| 2024-06-18 | 708 | 713 | 705 | 709 | 3,700 | 709 |
| 2024-06-17 | 709 | 713 | 706 | 707 | 7,000 | 707 |
| 2024-06-14 | 704 | 711 | 702 | 708 | 10,000 | 708 |
| 2024-06-13 | 710 | 710 | 702 | 704 | 2,900 | 704 |
| 2024-06-12 | 710 | 710 | 702 | 710 | 2,100 | 710 |
| 2024-06-11 | 703 | 713 | 703 | 711 | 1,000 | 711 |
| 2024-06-10 | 701 | 715 | 695 | 711 | 6,400 | 711 |
| 2024-06-07 | 700 | 707 | 700 | 701 | 3,200 | 701 |
| 2024-06-06 | 707 | 708 | 703 | 703 | 3,500 | 703 |
| 2024-06-05 | 714 | 715 | 700 | 702 | 6,800 | 702 |
| 2024-06-04 | 721 | 721 | 714 | 714 | 2,100 | 714 |
| 2024-06-03 | 714 | 717 | 709 | 717 | 5,500 | 717 |
| 2024-05-31 | 687 | 715 | 687 | 715 | 15,000 | 715 |
| 2024-05-30 | 700 | 700 | 683 | 695 | 25,200 | 695 |
| 2024-05-29 | 701 | 712 | 700 | 700 | 24,500 | 700 |
| 2024-05-28 | 710 | 711 | 703 | 706 | 9,600 | 706 |
| 2024-05-27 | 703 | 713 | 700 | 712 | 9,600 | 712 |
| 2024-05-24 | 704 | 707 | 703 | 704 | 8,700 | 704 |
| 2024-05-23 | 716 | 716 | 705 | 705 | 9,600 | 705 |
| 2024-05-22 | 723 | 727 | 713 | 718 | 11,900 | 718 |
| 2024-05-21 | 741 | 743 | 723 | 724 | 7,100 | 724 |
| 2024-05-20 | 736 | 744 | 734 | 741 | 6,700 | 741 |
| 2024-05-17 | 726 | 735 | 723 | 733 | 5,900 | 733 |
| 2024-05-16 | 736 | 755 | 721 | 721 | 27,900 | 721 |
| 2024-05-15 | 758 | 761 | 734 | 735 | 14,100 | 735 |
| 2024-05-14 | 770 | 782 | 751 | 752 | 18,900 | 752 |
| 2024-05-13 | 765 | 783 | 755 | 764 | 47,600 | 764 |
| 2024-05-10 | 750 | 758 | 750 | 752 | 7,300 | 752 |
| 2024-05-09 | 749 | 757 | 743 | 750 | 12,600 | 750 |
| 2024-05-08 | 767 | 767 | 736 | 748 | 18,600 | 748 |
| 2024-05-07 | 751 | 764 | 751 | 764 | 15,100 | 764 |
| 2024-05-02 | 743 | 749 | 741 | 747 | 7,800 | 747 |
| 2024-05-01 | 748 | 748 | 741 | 747 | 5,000 | 747 |
| 2024-04-30 | 730 | 749 | 730 | 749 | 11,500 | 749 |
| 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
