3280 (株)エストラスト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 574 | 575 | 573 | 573 | 2,100 | 573 |
| 2022-12-29 | 567 | 573 | 567 | 573 | 2,800 | 573 |
| 2022-12-28 | 573 | 576 | 566 | 576 | 8,600 | 576 |
| 2022-12-27 | 578 | 580 | 577 | 577 | 5,900 | 577 |
| 2022-12-26 | 582 | 583 | 580 | 580 | 3,200 | 580 |
| 2022-12-23 | 586 | 586 | 583 | 583 | 1,100 | 583 |
| 2022-12-22 | 585 | 587 | 582 | 583 | 5,600 | 583 |
| 2022-12-21 | 585 | 587 | 584 | 587 | 3,300 | 587 |
| 2022-12-20 | 585 | 591 | 585 | 585 | 3,500 | 585 |
| 2022-12-19 | 585 | 590 | 585 | 585 | 2,100 | 585 |
| 2022-12-16 | 594 | 595 | 590 | 594 | 2,400 | 594 |
| 2022-12-15 | 595 | 595 | 592 | 595 | 3,400 | 595 |
| 2022-12-14 | 595 | 596 | 595 | 595 | 2,800 | 595 |
| 2022-12-13 | 598 | 598 | 596 | 596 | 2,200 | 596 |
| 2022-12-12 | 595 | 599 | 595 | 597 | 3,200 | 597 |
| 2022-12-09 | 601 | 602 | 600 | 600 | 3,500 | 600 |
| 2022-12-08 | 603 | 604 | 602 | 602 | 2,100 | 602 |
| 2022-12-07 | 602 | 602 | 602 | 602 | 2,500 | 602 |
| 2022-12-06 | 603 | 605 | 603 | 603 | 3,000 | 603 |
| 2022-12-05 | 604 | 605 | 604 | 604 | 7,300 | 604 |
| 2022-12-02 | 600 | 608 | 600 | 604 | 6,200 | 604 |
| 2022-12-01 | 602 | 606 | 602 | 606 | 2,200 | 606 |
| 2022-11-30 | 608 | 608 | 604 | 606 | 5,600 | 606 |
| 2022-11-29 | 605 | 605 | 596 | 603 | 2,400 | 603 |
| 2022-11-28 | 607 | 607 | 600 | 605 | 4,100 | 605 |
| 2022-11-25 | 592 | 607 | 592 | 607 | 15,600 | 607 |
| 2022-11-24 | 586 | 594 | 586 | 594 | 5,000 | 594 |
| 2022-11-22 | 574 | 588 | 574 | 588 | 11,800 | 588 |
| 2022-11-21 | 570 | 575 | 570 | 574 | 2,500 | 574 |
| 2022-11-18 | 568 | 575 | 565 | 572 | 5,400 | 572 |
| 2022-11-17 | 563 | 569 | 563 | 565 | 1,300 | 565 |
| 2022-11-16 | 565 | 566 | 562 | 563 | 3,100 | 563 |
| 2022-11-15 | 566 | 566 | 562 | 562 | 1,400 | 562 |
| 2022-11-14 | 568 | 568 | 561 | 562 | 2,900 | 562 |
| 2022-11-11 | 567 | 567 | 563 | 563 | 1,600 | 563 |
| 2022-11-10 | 567 | 567 | 562 | 566 | 1,300 | 566 |
| 2022-11-09 | 556 | 567 | 556 | 567 | 3,100 | 567 |
| 2022-11-08 | 553 | 556 | 549 | 556 | 5,300 | 556 |
| 2022-11-07 | 549 | 553 | 549 | 550 | 1,100 | 550 |
| 2022-11-04 | 555 | 555 | 549 | 549 | 7,000 | 549 |
| 2022-11-02 | 558 | 558 | 552 | 552 | 2,700 | 552 |
| 2022-11-01 | 560 | 560 | 555 | 557 | 1,500 | 557 |
| 2022-10-31 | 559 | 560 | 554 | 555 | 6,400 | 555 |
| 2022-10-28 | 567 | 574 | 558 | 558 | 19,900 | 558 |
| 2022-10-27 | 571 | 578 | 570 | 574 | 3,000 | 574 |
| 2022-10-26 | 575 | 578 | 574 | 576 | 5,400 | 576 |
| 2022-10-25 | 565 | 571 | 562 | 570 | 3,900 | 570 |
| 2022-10-24 | 564 | 566 | 562 | 566 | 2,400 | 566 |
| 2022-10-21 | 564 | 564 | 561 | 561 | 1,800 | 561 |
| 2022-10-20 | 561 | 565 | 560 | 564 | 1,200 | 564 |
| 2022-10-19 | 562 | 565 | 560 | 565 | 4,600 | 565 |
| 2022-10-18 | 562 | 562 | 556 | 562 | 2,400 | 562 |
| 2022-10-17 | 560 | 560 | 554 | 558 | 3,300 | 558 |
| 2022-10-14 | 558 | 560 | 551 | 560 | 6,600 | 560 |
| 2022-10-13 | 553 | 557 | 550 | 557 | 5,400 | 557 |
| 2022-10-12 | 550 | 554 | 549 | 551 | 1,700 | 551 |
| 2022-10-11 | 548 | 552 | 542 | 551 | 12,100 | 551 |
| 2022-10-07 | 539 | 546 | 539 | 542 | 11,400 | 542 |
| 2022-10-06 | 537 | 546 | 537 | 545 | 5,500 | 545 |
| 2022-10-05 | 537 | 541 | 537 | 538 | 2,900 | 538 |
| 2022-10-04 | 538 | 540 | 535 | 538 | 3,000 | 538 |
| 2022-10-03 | 535 | 536 | 534 | 536 | 1,900 | 536 |
| 2022-09-30 | 540 | 540 | 536 | 540 | 2,200 | 540 |
| 2022-09-29 | 538 | 540 | 534 | 540 | 1,600 | 540 |
| 2022-09-28 | 535 | 539 | 533 | 539 | 3,500 | 539 |
| 2022-09-27 | 538 | 538 | 535 | 538 | 3,700 | 538 |
| 2022-09-26 | 538 | 539 | 538 | 538 | 3,800 | 538 |
| 2022-09-22 | 543 | 543 | 538 | 541 | 9,200 | 541 |
| 2022-09-21 | 540 | 545 | 540 | 544 | 2,700 | 544 |
| 2022-09-20 | 542 | 546 | 542 | 546 | 3,000 | 546 |
| 2022-09-16 | 546 | 548 | 545 | 545 | 3,300 | 545 |
| 2022-09-15 | 546 | 551 | 545 | 551 | 1,800 | 551 |
| 2022-09-14 | 545 | 550 | 545 | 547 | 2,300 | 547 |
| 2022-09-13 | 546 | 551 | 546 | 551 | 1,900 | 551 |
| 2022-09-12 | 543 | 550 | 543 | 549 | 2,400 | 549 |
| 2022-09-09 | 540 | 545 | 540 | 545 | 5,900 | 545 |
| 2022-09-08 | 541 | 543 | 538 | 541 | 4,800 | 541 |
| 2022-09-07 | 539 | 541 | 538 | 541 | 3,700 | 541 |
| 2022-09-06 | 543 | 544 | 542 | 542 | 2,400 | 542 |
| 2022-09-05 | 546 | 547 | 543 | 543 | 5,700 | 543 |
| 2022-09-02 | 550 | 550 | 547 | 548 | 4,600 | 548 |
| 2022-09-01 | 553 | 554 | 551 | 551 | 4,600 | 551 |
| 2022-08-31 | 554 | 561 | 553 | 553 | 6,800 | 553 |
| 2022-08-30 | 551 | 559 | 549 | 553 | 6,000 | 553 |
| 2022-08-29 | 558 | 560 | 556 | 560 | 16,800 | 560 |
| 2022-08-26 | 566 | 566 | 562 | 566 | 3,600 | 566 |
| 2022-08-25 | 566 | 567 | 564 | 566 | 2,400 | 566 |
| 2022-08-24 | 566 | 566 | 561 | 566 | 2,800 | 566 |
| 2022-08-23 | 561 | 565 | 561 | 562 | 3,700 | 562 |
| 2022-08-22 | 561 | 565 | 561 | 563 | 1,200 | 563 |
| 2022-08-19 | 560 | 566 | 560 | 563 | 3,700 | 563 |
| 2022-08-18 | 555 | 561 | 555 | 560 | 3,000 | 560 |
| 2022-08-17 | 558 | 561 | 558 | 561 | 3,600 | 561 |
| 2022-08-16 | 557 | 559 | 556 | 557 | 1,300 | 557 |
| 2022-08-15 | 561 | 564 | 559 | 559 | 6,600 | 559 |
| 2022-08-12 | 559 | 564 | 558 | 563 | 3,300 | 563 |
| 2022-08-10 | 556 | 559 | 555 | 559 | 1,600 | 559 |
| 2022-08-09 | 558 | 558 | 557 | 558 | 800 | 558 |
| 2022-08-08 | 557 | 562 | 557 | 562 | 1,100 | 562 |
| 2022-08-05 | 556 | 559 | 556 | 559 | 1,900 | 559 |
| 2022-08-04 | 561 | 561 | 556 | 557 | 1,100 | 557 |
| 2022-08-03 | 560 | 563 | 557 | 557 | 1,700 | 557 |
| 2022-08-02 | 557 | 560 | 557 | 560 | 2,000 | 560 |
| 2022-08-01 | 564 | 564 | 556 | 561 | 5,900 | 561 |
| 2022-07-29 | 552 | 562 | 552 | 558 | 5,900 | 558 |
| 2022-07-28 | 553 | 556 | 549 | 555 | 9,500 | 555 |
| 2022-07-27 | 546 | 552 | 546 | 550 | 5,800 | 550 |
| 2022-07-26 | 548 | 553 | 546 | 546 | 5,400 | 546 |
| 2022-07-25 | 547 | 548 | 546 | 548 | 1,300 | 548 |
| 2022-07-22 | 548 | 550 | 544 | 547 | 4,600 | 547 |
| 2022-07-21 | 537 | 548 | 536 | 548 | 6,800 | 548 |
| 2022-07-20 | 536 | 538 | 533 | 537 | 6,300 | 537 |
| 2022-07-19 | 530 | 533 | 528 | 528 | 5,900 | 528 |
| 2022-07-15 | 533 | 534 | 528 | 530 | 4,700 | 530 |
| 2022-07-14 | 537 | 537 | 529 | 532 | 8,800 | 532 |
| 2022-07-13 | 547 | 549 | 513 | 532 | 42,600 | 532 |
| 2022-07-12 | 553 | 555 | 546 | 547 | 19,500 | 547 |
| 2022-07-11 | 552 | 556 | 552 | 552 | 19,700 | 552 |
| 2022-07-08 | 557 | 563 | 555 | 561 | 16,000 | 561 |
| 2022-07-07 | 553 | 557 | 552 | 553 | 8,800 | 553 |
| 2022-07-06 | 554 | 557 | 553 | 553 | 4,100 | 553 |
| 2022-07-05 | 553 | 555 | 553 | 553 | 2,900 | 553 |
| 2022-07-04 | 553 | 556 | 552 | 553 | 4,200 | 553 |
| 2022-07-01 | 555 | 555 | 553 | 553 | 2,200 | 553 |
| 2022-06-30 | 557 | 557 | 552 | 552 | 3,100 | 552 |
| 2022-06-29 | 553 | 557 | 553 | 553 | 5,200 | 553 |
| 2022-06-28 | 553 | 558 | 553 | 557 | 2,100 | 557 |
| 2022-06-27 | 553 | 556 | 552 | 553 | 4,400 | 553 |
| 2022-06-24 | 557 | 557 | 553 | 553 | 1,900 | 553 |
| 2022-06-23 | 554 | 558 | 552 | 554 | 1,500 | 554 |
| 2022-06-22 | 553 | 555 | 550 | 550 | 2,200 | 550 |
| 2022-06-21 | 555 | 555 | 553 | 555 | 3,000 | 555 |
| 2022-06-20 | 555 | 555 | 550 | 550 | 2,800 | 550 |
| 2022-06-17 | 549 | 554 | 548 | 553 | 2,200 | 553 |
| 2022-06-16 | 552 | 552 | 547 | 551 | 2,800 | 551 |
| 2022-06-15 | 548 | 551 | 547 | 547 | 2,200 | 547 |
| 2022-06-14 | 549 | 549 | 547 | 548 | 1,900 | 548 |
| 2022-06-13 | 552 | 552 | 548 | 550 | 6,200 | 550 |
| 2022-06-10 | 552 | 555 | 552 | 552 | 2,500 | 552 |
| 2022-06-09 | 553 | 555 | 552 | 555 | 6,400 | 555 |
| 2022-06-08 | 555 | 555 | 551 | 552 | 7,400 | 552 |
| 2022-06-07 | 559 | 559 | 553 | 555 | 3,200 | 555 |
| 2022-06-06 | 553 | 558 | 553 | 555 | 4,500 | 555 |
| 2022-06-03 | 553 | 556 | 552 | 556 | 5,800 | 556 |
| 2022-06-02 | 553 | 555 | 553 | 553 | 1,700 | 553 |
| 2022-06-01 | 554 | 558 | 552 | 556 | 3,200 | 556 |
| 2022-05-31 | 552 | 556 | 552 | 554 | 6,300 | 554 |
| 2022-05-30 | 560 | 560 | 553 | 557 | 6,700 | 557 |
| 2022-05-27 | 559 | 559 | 551 | 556 | 1,600 | 556 |
| 2022-05-26 | 554 | 557 | 552 | 554 | 5,600 | 554 |
| 2022-05-25 | 546 | 553 | 549 | 550 | 1,000 | 550 |
| 2022-05-24 | 546 | 553 | 546 | 553 | 2,100 | 553 |
| 2022-05-23 | 542 | 554 | 542 | 554 | 6,900 | 554 |
| 2022-05-20 | 546 | 548 | 543 | 548 | 1,900 | 548 |
| 2022-05-19 | 543 | 547 | 542 | 547 | 1,300 | 547 |
| 2022-05-18 | 543 | 550 | 543 | 548 | 1,900 | 548 |
| 2022-05-17 | 548 | 548 | 542 | 546 | 4,400 | 546 |
| 2022-05-16 | 553 | 553 | 543 | 545 | 7,500 | 545 |
| 2022-05-13 | 543 | 553 | 542 | 553 | 3,800 | 553 |
| 2022-05-12 | 549 | 550 | 546 | 547 | 4,300 | 547 |
| 2022-05-11 | 550 | 552 | 549 | 552 | 4,400 | 552 |
| 2022-05-10 | 553 | 556 | 550 | 551 | 4,600 | 551 |
| 2022-05-09 | 559 | 559 | 554 | 556 | 3,100 | 556 |
| 2022-05-06 | 555 | 560 | 555 | 557 | 2,900 | 557 |
| 2022-05-02 | 557 | 563 | 557 | 558 | 4,900 | 558 |
| 2022-04-28 | 570 | 570 | 555 | 564 | 19,800 | 564 |
| 2022-04-27 | 566 | 576 | 566 | 573 | 15,000 | 573 |
| 2022-04-26 | 569 | 577 | 565 | 574 | 5,800 | 574 |
| 2022-04-25 | 564 | 567 | 564 | 567 | 2,300 | 567 |
| 2022-04-22 | 562 | 569 | 562 | 565 | 1,900 | 565 |
| 2022-04-21 | 565 | 569 | 562 | 569 | 2,700 | 569 |
| 2022-04-20 | 559 | 566 | 557 | 564 | 3,600 | 564 |
| 2022-04-19 | 554 | 569 | 554 | 569 | 4,000 | 569 |
| 2022-04-18 | 561 | 561 | 555 | 555 | 1,700 | 555 |
| 2022-04-15 | 560 | 571 | 560 | 560 | 7,300 | 560 |
| 2022-04-14 | 576 | 576 | 568 | 569 | 1,600 | 569 |
| 2022-04-13 | 566 | 570 | 563 | 569 | 6,600 | 569 |
| 2022-04-12 | 567 | 576 | 552 | 566 | 18,500 | 566 |
| 2022-04-11 | 581 | 597 | 567 | 567 | 36,500 | 567 |
| 2022-04-08 | 566 | 569 | 559 | 569 | 6,900 | 569 |
| 2022-04-07 | 565 | 565 | 556 | 561 | 10,900 | 561 |
| 2022-04-06 | 565 | 570 | 565 | 567 | 4,600 | 567 |
| 2022-04-05 | 568 | 574 | 565 | 571 | 16,000 | 571 |
| 2022-04-04 | 566 | 570 | 566 | 568 | 1,900 | 568 |
| 2022-04-01 | 565 | 567 | 565 | 566 | 1,500 | 566 |
| 2022-03-31 | 562 | 571 | 553 | 571 | 7,400 | 571 |
| 2022-03-30 | 559 | 559 | 544 | 552 | 7,900 | 552 |
| 2022-03-29 | 559 | 560 | 556 | 559 | 4,300 | 559 |
| 2022-03-28 | 566 | 566 | 558 | 559 | 4,600 | 559 |
| 2022-03-25 | 568 | 571 | 561 | 571 | 3,600 | 571 |
| 2022-03-24 | 567 | 571 | 563 | 568 | 5,200 | 568 |
| 2022-03-23 | 570 | 571 | 567 | 568 | 4,300 | 568 |
| 2022-03-22 | 570 | 573 | 565 | 571 | 5,800 | 571 |
| 2022-03-18 | 552 | 574 | 548 | 574 | 10,600 | 574 |
| 2022-03-17 | 545 | 566 | 545 | 562 | 14,000 | 562 |
| 2022-03-16 | 556 | 556 | 545 | 545 | 7,000 | 545 |
| 2022-03-15 | 548 | 555 | 542 | 555 | 6,800 | 555 |
| 2022-03-14 | 555 | 557 | 542 | 553 | 4,700 | 553 |
| 2022-03-11 | 550 | 573 | 550 | 564 | 11,800 | 564 |
| 2022-03-10 | 532 | 565 | 532 | 565 | 20,700 | 565 |
| 2022-03-09 | 527 | 537 | 527 | 532 | 4,900 | 532 |
| 2022-03-08 | 526 | 527 | 519 | 527 | 10,600 | 527 |
| 2022-03-07 | 535 | 535 | 524 | 524 | 7,100 | 524 |
| 2022-03-04 | 546 | 549 | 538 | 538 | 7,400 | 538 |
| 2022-03-03 | 551 | 551 | 545 | 547 | 7,200 | 547 |
| 2022-03-02 | 556 | 558 | 553 | 555 | 5,300 | 555 |
| 2022-03-01 | 567 | 567 | 559 | 559 | 6,600 | 559 |
| 2022-02-28 | 565 | 569 | 562 | 567 | 7,500 | 567 |
| 2022-02-25 | 562 | 576 | 561 | 570 | 28,700 | 570 |
| 2022-02-24 | 568 | 589 | 557 | 581 | 97,400 | 581 |
| 2022-02-22 | 571 | 572 | 567 | 568 | 11,400 | 568 |
| 2022-02-21 | 581 | 583 | 574 | 576 | 17,100 | 576 |
| 2022-02-18 | 586 | 586 | 579 | 583 | 7,800 | 583 |
| 2022-02-17 | 585 | 589 | 582 | 582 | 7,600 | 582 |
| 2022-02-16 | 589 | 589 | 585 | 588 | 3,400 | 588 |
| 2022-02-15 | 589 | 590 | 585 | 587 | 6,300 | 587 |
| 2022-02-14 | 588 | 591 | 585 | 590 | 6,500 | 590 |
| 2022-02-10 | 590 | 591 | 588 | 591 | 4,500 | 591 |
| 2022-02-09 | 591 | 594 | 589 | 591 | 4,800 | 591 |
| 2022-02-08 | 591 | 594 | 590 | 593 | 2,500 | 593 |
| 2022-02-07 | 592 | 594 | 590 | 593 | 3,500 | 593 |
| 2022-02-04 | 589 | 593 | 589 | 591 | 2,000 | 591 |
| 2022-02-03 | 593 | 594 | 587 | 590 | 4,600 | 590 |
| 2022-02-02 | 584 | 593 | 584 | 593 | 5,300 | 593 |
| 2022-02-01 | 586 | 590 | 580 | 588 | 5,900 | 588 |
| 2022-01-31 | 595 | 595 | 588 | 590 | 4,600 | 590 |
| 2022-01-28 | 585 | 590 | 580 | 590 | 6,800 | 590 |
| 2022-01-27 | 595 | 595 | 580 | 580 | 4,100 | 580 |
| 2022-01-26 | 590 | 595 | 586 | 595 | 3,300 | 595 |
| 2022-01-25 | 585 | 593 | 580 | 589 | 10,600 | 589 |
| 2022-01-24 | 571 | 587 | 559 | 587 | 20,200 | 587 |
| 2022-01-21 | 590 | 590 | 575 | 575 | 13,100 | 575 |
| 2022-01-20 | 593 | 596 | 590 | 590 | 8,200 | 590 |
| 2022-01-19 | 597 | 600 | 591 | 592 | 29,400 | 592 |
| 2022-01-18 | 600 | 606 | 595 | 605 | 63,500 | 605 |
| 2022-01-17 | 642 | 642 | 634 | 634 | 2,300 | 634 |
| 2022-01-14 | 636 | 642 | 630 | 642 | 3,100 | 642 |
| 2022-01-13 | 632 | 636 | 627 | 633 | 6,800 | 633 |
| 2022-01-12 | 624 | 642 | 624 | 640 | 11,600 | 640 |
| 2022-01-11 | 639 | 648 | 624 | 624 | 26,200 | 624 |
| 2022-01-07 | 656 | 668 | 653 | 662 | 16,600 | 662 |
| 2022-01-06 | 658 | 662 | 653 | 654 | 4,400 | 654 |
| 2022-01-05 | 662 | 663 | 653 | 659 | 9,200 | 659 |
| 2022-01-04 | 653 | 662 | 648 | 662 | 9,500 | 662 |
分割・併合履歴 ： [2013-05-29]1株→3株
