7872 エステールホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 601 | 602 | 601 | 601 | 4,600 | 601 |
| 2024-11-20 | 601 | 603 | 601 | 601 | 4,500 | 601 |
| 2024-11-19 | 602 | 603 | 601 | 601 | 2,000 | 601 |
| 2024-11-18 | 602 | 602 | 600 | 601 | 3,900 | 601 |
| 2024-11-15 | 605 | 605 | 601 | 601 | 2,200 | 601 |
| 2024-11-14 | 600 | 604 | 600 | 602 | 6,800 | 602 |
| 2024-11-13 | 604 | 604 | 601 | 604 | 3,200 | 604 |
| 2024-11-12 | 603 | 605 | 600 | 601 | 5,600 | 601 |
| 2024-11-11 | 603 | 604 | 600 | 603 | 6,400 | 603 |
| 2024-11-08 | 603 | 605 | 602 | 605 | 3,800 | 605 |
| 2024-11-07 | 603 | 606 | 603 | 603 | 2,800 | 603 |
| 2024-11-06 | 605 | 607 | 603 | 603 | 2,900 | 603 |
| 2024-11-05 | 606 | 609 | 605 | 605 | 2,100 | 605 |
| 2024-11-01 | 607 | 608 | 602 | 608 | 3,300 | 608 |
| 2024-10-31 | 600 | 607 | 598 | 607 | 12,900 | 607 |
| 2024-10-30 | 609 | 609 | 594 | 594 | 57,600 | 594 |
| 2024-10-29 | 606 | 610 | 606 | 609 | 5,500 | 609 |
| 2024-10-28 | 606 | 608 | 603 | 606 | 6,500 | 606 |
| 2024-10-25 | 608 | 608 | 606 | 607 | 4,900 | 607 |
| 2024-10-24 | 609 | 609 | 608 | 608 | 5,000 | 608 |
| 2024-10-23 | 610 | 611 | 609 | 609 | 11,500 | 609 |
| 2024-10-22 | 618 | 618 | 612 | 612 | 8,400 | 612 |
| 2024-10-21 | 619 | 619 | 618 | 618 | 5,100 | 618 |
| 2024-10-18 | 623 | 623 | 619 | 619 | 3,600 | 619 |
| 2024-10-17 | 621 | 621 | 619 | 619 | 3,200 | 619 |
| 2024-10-16 | 619 | 621 | 619 | 621 | 1,900 | 621 |
| 2024-10-15 | 619 | 621 | 619 | 619 | 4,700 | 619 |
| 2024-10-11 | 620 | 621 | 618 | 621 | 4,700 | 621 |
| 2024-10-10 | 620 | 620 | 619 | 620 | 3,300 | 620 |
| 2024-10-09 | 622 | 622 | 620 | 620 | 6,400 | 620 |
| 2024-10-08 | 621 | 622 | 620 | 620 | 3,400 | 620 |
| 2024-10-07 | 623 | 623 | 621 | 623 | 4,600 | 623 |
| 2024-10-04 | 621 | 622 | 621 | 621 | 2,200 | 621 |
| 2024-10-03 | 624 | 624 | 621 | 622 | 2,300 | 622 |
| 2024-10-02 | 624 | 624 | 621 | 624 | 4,400 | 624 |
| 2024-10-01 | 625 | 625 | 619 | 623 | 4,400 | 623 |
| 2024-09-30 | 620 | 625 | 620 | 625 | 9,800 | 625 |
| 2024-09-27 | 627 | 627 | 621 | 623 | 17,200 | 623 |
| 2024-09-26 | 628 | 629 | 626 | 626 | 28,400 | 626 |
| 2024-09-25 | 627 | 629 | 625 | 629 | 6,500 | 629 |
| 2024-09-24 | 629 | 629 | 623 | 627 | 14,200 | 627 |
| 2024-09-20 | 627 | 628 | 625 | 627 | 4,800 | 627 |
| 2024-09-19 | 627 | 628 | 623 | 624 | 5,000 | 624 |
| 2024-09-18 | 629 | 629 | 625 | 625 | 2,700 | 625 |
| 2024-09-17 | 625 | 627 | 625 | 627 | 2,400 | 627 |
| 2024-09-13 | 624 | 626 | 624 | 625 | 2,000 | 625 |
| 2024-09-12 | 621 | 626 | 621 | 624 | 4,700 | 624 |
| 2024-09-11 | 634 | 634 | 622 | 624 | 7,900 | 624 |
| 2024-09-10 | 631 | 635 | 630 | 633 | 2,400 | 633 |
| 2024-09-09 | 630 | 635 | 628 | 630 | 8,000 | 630 |
| 2024-09-06 | 634 | 634 | 631 | 631 | 13,500 | 631 |
| 2024-09-05 | 638 | 638 | 630 | 634 | 30,100 | 634 |
| 2024-09-04 | 634 | 637 | 632 | 635 | 6,100 | 635 |
| 2024-09-03 | 634 | 639 | 633 | 635 | 3,200 | 635 |
| 2024-09-02 | 633 | 637 | 633 | 634 | 10,000 | 634 |
| 2024-08-30 | 633 | 633 | 630 | 633 | 2,000 | 633 |
| 2024-08-29 | 633 | 633 | 630 | 630 | 2,700 | 630 |
| 2024-08-28 | 635 | 636 | 629 | 630 | 6,000 | 630 |
| 2024-08-27 | 628 | 631 | 628 | 631 | 3,800 | 631 |
| 2024-08-26 | 630 | 631 | 629 | 630 | 3,800 | 630 |
| 2024-08-23 | 629 | 638 | 629 | 630 | 5,600 | 630 |
| 2024-08-22 | 637 | 637 | 628 | 628 | 1,400 | 628 |
| 2024-08-21 | 635 | 643 | 631 | 633 | 6,600 | 633 |
| 2024-08-20 | 629 | 638 | 627 | 635 | 7,900 | 635 |
| 2024-08-19 | 627 | 630 | 621 | 624 | 8,900 | 624 |
| 2024-08-16 | 631 | 631 | 627 | 627 | 8,200 | 627 |
| 2024-08-15 | 629 | 629 | 626 | 629 | 2,800 | 629 |
| 2024-08-14 | 626 | 626 | 623 | 625 | 2,400 | 625 |
| 2024-08-13 | 616 | 630 | 611 | 622 | 12,400 | 622 |
| 2024-08-09 | 617 | 626 | 614 | 616 | 8,700 | 616 |
| 2024-08-08 | 627 | 629 | 615 | 615 | 11,900 | 615 |
| 2024-08-07 | 601 | 626 | 601 | 617 | 17,600 | 617 |
| 2024-08-06 | 610 | 625 | 606 | 615 | 16,600 | 615 |
| 2024-08-05 | 622 | 622 | 595 | 595 | 47,700 | 595 |
| 2024-08-02 | 643 | 644 | 630 | 630 | 18,300 | 630 |
| 2024-08-01 | 650 | 650 | 646 | 648 | 3,900 | 648 |
| 2024-07-31 | 643 | 645 | 642 | 645 | 4,500 | 645 |
| 2024-07-30 | 655 | 655 | 633 | 633 | 41,800 | 633 |
| 2024-07-29 | 655 | 655 | 653 | 655 | 4,300 | 655 |
| 2024-07-26 | 652 | 657 | 652 | 655 | 4,400 | 655 |
| 2024-07-25 | 650 | 656 | 650 | 654 | 16,500 | 654 |
| 2024-07-24 | 654 | 654 | 650 | 651 | 3,600 | 651 |
| 2024-07-23 | 652 | 654 | 652 | 654 | 3,200 | 654 |
| 2024-07-22 | 652 | 653 | 651 | 652 | 5,600 | 652 |
| 2024-07-19 | 651 | 654 | 651 | 654 | 7,400 | 654 |
| 2024-07-18 | 654 | 656 | 653 | 654 | 2,600 | 654 |
| 2024-07-17 | 652 | 656 | 651 | 654 | 4,700 | 654 |
| 2024-07-16 | 652 | 654 | 651 | 652 | 5,200 | 652 |
| 2024-07-12 | 652 | 654 | 651 | 653 | 5,200 | 653 |
| 2024-07-11 | 653 | 653 | 650 | 652 | 5,400 | 652 |
| 2024-07-10 | 652 | 655 | 651 | 651 | 4,000 | 651 |
| 2024-07-09 | 653 | 655 | 652 | 652 | 5,300 | 652 |
| 2024-07-08 | 656 | 656 | 653 | 654 | 4,100 | 654 |
| 2024-07-05 | 655 | 655 | 652 | 654 | 3,200 | 654 |
| 2024-07-04 | 655 | 655 | 651 | 655 | 5,500 | 655 |
| 2024-07-03 | 655 | 655 | 653 | 653 | 6,500 | 653 |
| 2024-07-02 | 655 | 655 | 654 | 654 | 4,100 | 654 |
| 2024-07-01 | 655 | 655 | 653 | 654 | 3,400 | 654 |
| 2024-06-28 | 655 | 655 | 652 | 653 | 5,200 | 653 |
| 2024-06-27 | 655 | 656 | 651 | 651 | 3,100 | 651 |
| 2024-06-26 | 655 | 655 | 647 | 654 | 11,000 | 654 |
| 2024-06-25 | 654 | 655 | 654 | 655 | 9,600 | 655 |
| 2024-06-24 | 648 | 654 | 648 | 653 | 3,300 | 653 |
| 2024-06-21 | 649 | 650 | 647 | 648 | 3,600 | 648 |
| 2024-06-20 | 653 | 653 | 649 | 649 | 4,200 | 649 |
| 2024-06-19 | 652 | 654 | 652 | 653 | 1,800 | 653 |
| 2024-06-18 | 655 | 655 | 651 | 653 | 6,200 | 653 |
| 2024-06-17 | 650 | 654 | 647 | 651 | 6,400 | 651 |
| 2024-06-14 | 651 | 655 | 651 | 654 | 3,300 | 654 |
| 2024-06-13 | 655 | 655 | 651 | 654 | 1,700 | 654 |
| 2024-06-12 | 651 | 655 | 651 | 655 | 4,000 | 655 |
| 2024-06-11 | 650 | 654 | 647 | 651 | 7,500 | 651 |
| 2024-06-10 | 647 | 649 | 646 | 648 | 2,900 | 648 |
| 2024-06-07 | 649 | 650 | 647 | 647 | 2,200 | 647 |
| 2024-06-06 | 648 | 649 | 647 | 647 | 700 | 647 |
| 2024-06-05 | 650 | 650 | 646 | 648 | 3,700 | 648 |
| 2024-06-04 | 650 | 650 | 646 | 649 | 6,800 | 649 |
| 2024-06-03 | 648 | 650 | 648 | 649 | 4,500 | 649 |
| 2024-05-31 | 646 | 647 | 642 | 647 | 3,800 | 647 |
| 2024-05-30 | 642 | 646 | 642 | 646 | 2,700 | 646 |
| 2024-05-29 | 646 | 646 | 641 | 641 | 5,100 | 641 |
| 2024-05-28 | 645 | 647 | 645 | 646 | 2,700 | 646 |
| 2024-05-27 | 649 | 649 | 645 | 645 | 6,000 | 645 |
| 2024-05-24 | 643 | 645 | 641 | 644 | 1,400 | 644 |
| 2024-05-23 | 644 | 644 | 640 | 643 | 4,000 | 643 |
| 2024-05-22 | 641 | 644 | 640 | 641 | 3,500 | 641 |
| 2024-05-21 | 645 | 645 | 641 | 642 | 5,200 | 642 |
| 2024-05-20 | 641 | 646 | 640 | 645 | 10,500 | 645 |
| 2024-05-17 | 657 | 657 | 650 | 650 | 7,600 | 650 |
| 2024-05-16 | 654 | 657 | 652 | 656 | 4,200 | 656 |
| 2024-05-15 | 653 | 654 | 651 | 651 | 2,300 | 651 |
| 2024-05-14 | 651 | 653 | 651 | 652 | 2,700 | 652 |
| 2024-05-13 | 650 | 653 | 650 | 650 | 4,700 | 650 |
| 2024-05-10 | 649 | 650 | 648 | 650 | 3,100 | 650 |
| 2024-05-09 | 649 | 650 | 644 | 650 | 4,700 | 650 |
| 2024-05-08 | 650 | 650 | 644 | 644 | 5,200 | 644 |
| 2024-05-07 | 647 | 647 | 645 | 646 | 4,900 | 646 |
| 2024-05-02 | 642 | 645 | 641 | 645 | 5,700 | 645 |
| 2024-05-01 | 642 | 643 | 640 | 642 | 3,600 | 642 |
| 2024-04-30 | 642 | 642 | 637 | 641 | 9,300 | 641 |
| 2024-04-26 | 642 | 644 | 632 | 632 | 38,800 | 632 |
| 2024-04-25 | 640 | 643 | 640 | 642 | 7,400 | 642 |
| 2024-04-24 | 644 | 646 | 641 | 641 | 5,800 | 641 |
| 2024-04-23 | 643 | 646 | 643 | 646 | 3,200 | 646 |
| 2024-04-22 | 642 | 645 | 642 | 643 | 4,900 | 643 |
| 2024-04-19 | 646 | 646 | 642 | 643 | 7,000 | 643 |
| 2024-04-18 | 646 | 649 | 645 | 646 | 4,400 | 646 |
| 2024-04-17 | 650 | 653 | 646 | 646 | 4,400 | 646 |
| 2024-04-16 | 652 | 652 | 646 | 646 | 7,800 | 646 |
| 2024-04-15 | 650 | 654 | 650 | 651 | 3,400 | 651 |
| 2024-04-12 | 652 | 653 | 650 | 650 | 4,700 | 650 |
| 2024-04-11 | 653 | 653 | 650 | 650 | 7,500 | 650 |
| 2024-04-10 | 656 | 656 | 651 | 652 | 6,900 | 652 |
| 2024-04-09 | 655 | 655 | 650 | 650 | 6,800 | 650 |
| 2024-04-08 | 659 | 659 | 651 | 655 | 13,700 | 655 |
| 2024-04-05 | 653 | 654 | 650 | 652 | 5,300 | 652 |
| 2024-04-04 | 659 | 661 | 652 | 653 | 3,000 | 653 |
| 2024-04-03 | 652 | 654 | 650 | 652 | 6,100 | 652 |
| 2024-04-02 | 651 | 653 | 651 | 651 | 13,600 | 651 |
| 2024-04-01 | 660 | 662 | 652 | 653 | 18,200 | 653 |
| 2024-03-29 | 656 | 658 | 651 | 658 | 12,600 | 658 |
| 2024-03-28 | 652 | 657 | 642 | 648 | 42,300 | 648 |
| 2024-03-27 | 697 | 700 | 694 | 699 | 45,400 | 699 |
| 2024-03-26 | 692 | 698 | 691 | 693 | 21,100 | 693 |
| 2024-03-25 | 694 | 697 | 688 | 697 | 30,700 | 697 |
| 2024-03-22 | 688 | 690 | 685 | 690 | 14,200 | 690 |
| 2024-03-21 | 694 | 694 | 680 | 686 | 49,000 | 686 |
| 2024-03-19 | 690 | 690 | 675 | 682 | 25,700 | 682 |
| 2024-03-18 | 678 | 686 | 674 | 680 | 30,300 | 680 |
| 2024-03-15 | 675 | 675 | 670 | 674 | 15,800 | 674 |
| 2024-03-14 | 669 | 675 | 668 | 673 | 17,200 | 673 |
| 2024-03-13 | 669 | 674 | 666 | 667 | 33,500 | 667 |
| 2024-03-12 | 664 | 668 | 661 | 666 | 12,300 | 666 |
| 2024-03-11 | 660 | 665 | 660 | 664 | 24,200 | 664 |
| 2024-03-08 | 665 | 666 | 658 | 660 | 25,800 | 660 |
| 2024-03-07 | 655 | 665 | 654 | 664 | 33,500 | 664 |
| 2024-03-06 | 651 | 653 | 651 | 652 | 38,200 | 652 |
| 2024-03-05 | 649 | 650 | 647 | 650 | 5,300 | 650 |
| 2024-03-04 | 652 | 652 | 649 | 650 | 11,000 | 650 |
| 2024-03-01 | 654 | 654 | 648 | 650 | 20,300 | 650 |
| 2024-02-29 | 650 | 653 | 647 | 647 | 10,200 | 647 |
| 2024-02-28 | 650 | 652 | 650 | 650 | 6,500 | 650 |
| 2024-02-27 | 649 | 651 | 648 | 651 | 7,700 | 651 |
| 2024-02-26 | 648 | 649 | 646 | 646 | 6,700 | 646 |
| 2024-02-22 | 647 | 648 | 645 | 646 | 5,100 | 646 |
| 2024-02-21 | 648 | 648 | 646 | 646 | 3,900 | 646 |
| 2024-02-20 | 658 | 658 | 646 | 648 | 8,100 | 648 |
| 2024-02-19 | 646 | 650 | 646 | 648 | 4,100 | 648 |
| 2024-02-16 | 643 | 649 | 643 | 649 | 4,400 | 649 |
| 2024-02-15 | 646 | 651 | 642 | 642 | 7,700 | 642 |
| 2024-02-14 | 652 | 660 | 646 | 646 | 17,200 | 646 |
| 2024-02-13 | 657 | 657 | 648 | 652 | 10,200 | 652 |
| 2024-02-09 | 644 | 652 | 642 | 642 | 32,000 | 642 |
| 2024-02-08 | 664 | 664 | 657 | 662 | 8,800 | 662 |
| 2024-02-07 | 665 | 665 | 650 | 655 | 13,800 | 655 |
| 2024-02-06 | 660 | 663 | 655 | 655 | 9,700 | 655 |
| 2024-02-05 | 650 | 659 | 648 | 655 | 19,500 | 655 |
| 2024-02-02 | 645 | 647 | 642 | 647 | 10,700 | 647 |
| 2024-02-01 | 647 | 647 | 641 | 642 | 7,000 | 642 |
| 2024-01-31 | 640 | 645 | 638 | 641 | 7,000 | 641 |
| 2024-01-30 | 646 | 646 | 637 | 637 | 51,800 | 637 |
| 2024-01-29 | 640 | 642 | 638 | 642 | 2,600 | 642 |
| 2024-01-26 | 639 | 640 | 637 | 638 | 6,200 | 638 |
| 2024-01-25 | 638 | 642 | 638 | 639 | 5,700 | 639 |
| 2024-01-24 | 639 | 641 | 638 | 638 | 7,000 | 638 |
| 2024-01-23 | 643 | 643 | 639 | 639 | 7,000 | 639 |
| 2024-01-22 | 640 | 642 | 634 | 637 | 20,100 | 637 |
| 2024-01-19 | 642 | 642 | 638 | 640 | 9,500 | 640 |
| 2024-01-18 | 637 | 640 | 636 | 637 | 6,200 | 637 |
| 2024-01-17 | 638 | 639 | 637 | 637 | 7,000 | 637 |
| 2024-01-16 | 637 | 640 | 637 | 637 | 3,400 | 637 |
| 2024-01-15 | 638 | 642 | 638 | 638 | 6,200 | 638 |
| 2024-01-12 | 636 | 637 | 635 | 635 | 9,600 | 635 |
| 2024-01-11 | 641 | 643 | 636 | 636 | 7,800 | 636 |
| 2024-01-10 | 638 | 643 | 638 | 643 | 11,500 | 643 |
| 2024-01-09 | 638 | 641 | 637 | 641 | 8,900 | 641 |
| 2024-01-05 | 642 | 642 | 636 | 637 | 8,800 | 637 |
| 2024-01-04 | 630 | 642 | 628 | 635 | 28,600 | 635 |
分割・併合履歴 ： なし
