7872 エステールホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 574 | 576 | 571 | 575 | 2,000 | 575 |
| 2025-04-17 | 571 | 573 | 570 | 573 | 3,100 | 573 |
| 2025-04-16 | 574 | 575 | 572 | 572 | 2,500 | 572 |
| 2025-04-15 | 573 | 574 | 572 | 574 | 3,300 | 574 |
| 2025-04-14 | 575 | 579 | 572 | 573 | 7,900 | 573 |
| 2025-04-11 | 573 | 575 | 572 | 575 | 1,300 | 575 |
| 2025-04-10 | 561 | 574 | 561 | 574 | 2,800 | 574 |
| 2025-04-09 | 565 | 569 | 549 | 552 | 6,500 | 552 |
| 2025-04-08 | 540 | 570 | 540 | 565 | 10,100 | 565 |
| 2025-04-07 | 578 | 578 | 536 | 537 | 22,700 | 537 |
| 2025-04-04 | 584 | 587 | 580 | 582 | 7,900 | 582 |
| 2025-04-03 | 591 | 591 | 584 | 585 | 16,300 | 585 |
| 2025-04-02 | 595 | 597 | 592 | 592 | 2,300 | 592 |
| 2025-04-01 | 600 | 600 | 591 | 591 | 5,900 | 591 |
| 2025-03-31 | 596 | 596 | 589 | 590 | 18,400 | 590 |
| 2025-03-28 | 580 | 597 | 580 | 594 | 33,800 | 594 |
| 2025-03-27 | 616 | 623 | 616 | 619 | 21,600 | 619 |
| 2025-03-26 | 617 | 622 | 617 | 620 | 8,500 | 620 |
| 2025-03-25 | 618 | 621 | 617 | 618 | 5,300 | 618 |
| 2025-03-24 | 619 | 620 | 614 | 618 | 10,000 | 618 |
| 2025-03-21 | 619 | 620 | 618 | 619 | 6,900 | 619 |
| 2025-03-19 | 616 | 619 | 615 | 619 | 3,800 | 619 |
| 2025-03-18 | 616 | 618 | 615 | 616 | 4,700 | 616 |
| 2025-03-17 | 615 | 616 | 612 | 615 | 6,000 | 615 |
| 2025-03-14 | 613 | 616 | 612 | 612 | 1,900 | 612 |
| 2025-03-13 | 613 | 616 | 611 | 612 | 3,500 | 612 |
| 2025-03-12 | 615 | 615 | 612 | 613 | 4,000 | 613 |
| 2025-03-11 | 610 | 614 | 610 | 614 | 7,200 | 614 |
| 2025-03-10 | 612 | 613 | 611 | 612 | 1,900 | 612 |
| 2025-03-07 | 612 | 613 | 610 | 613 | 7,100 | 613 |
| 2025-03-06 | 614 | 614 | 610 | 610 | 7,600 | 610 |
| 2025-03-05 | 609 | 612 | 609 | 611 | 5,000 | 611 |
| 2025-03-04 | 609 | 613 | 609 | 611 | 2,500 | 611 |
| 2025-03-03 | 611 | 612 | 609 | 612 | 5,200 | 612 |
| 2025-02-28 | 608 | 610 | 607 | 610 | 2,200 | 610 |
| 2025-02-27 | 611 | 611 | 604 | 611 | 4,600 | 611 |
| 2025-02-26 | 610 | 611 | 607 | 611 | 1,800 | 611 |
| 2025-02-25 | 605 | 610 | 605 | 610 | 4,600 | 610 |
| 2025-02-21 | 607 | 612 | 606 | 606 | 6,200 | 606 |
| 2025-02-20 | 611 | 613 | 609 | 610 | 2,000 | 610 |
| 2025-02-19 | 613 | 614 | 611 | 612 | 2,400 | 612 |
| 2025-02-18 | 608 | 613 | 608 | 612 | 5,400 | 612 |
| 2025-02-17 | 612 | 613 | 607 | 613 | 5,600 | 613 |
| 2025-02-14 | 607 | 609 | 605 | 609 | 1,500 | 609 |
| 2025-02-13 | 605 | 609 | 605 | 607 | 2,000 | 607 |
| 2025-02-12 | 608 | 610 | 604 | 606 | 6,600 | 606 |
| 2025-02-10 | 608 | 616 | 608 | 609 | 6,200 | 609 |
| 2025-02-07 | 615 | 615 | 607 | 608 | 4,200 | 608 |
| 2025-02-06 | 610 | 620 | 609 | 610 | 16,900 | 610 |
| 2025-02-05 | 610 | 610 | 605 | 609 | 3,100 | 609 |
| 2025-02-04 | 605 | 607 | 602 | 607 | 4,300 | 607 |
| 2025-02-03 | 600 | 603 | 599 | 599 | 7,600 | 599 |
| 2025-01-31 | 594 | 599 | 591 | 595 | 29,900 | 595 |
| 2025-01-30 | 606 | 608 | 584 | 584 | 96,300 | 584 |
| 2025-01-29 | 609 | 609 | 607 | 609 | 5,300 | 609 |
| 2025-01-28 | 609 | 612 | 607 | 608 | 10,800 | 608 |
| 2025-01-27 | 607 | 611 | 607 | 609 | 3,900 | 609 |
| 2025-01-24 | 608 | 611 | 607 | 607 | 2,900 | 607 |
| 2025-01-23 | 612 | 612 | 608 | 608 | 3,400 | 608 |
| 2025-01-22 | 612 | 618 | 609 | 612 | 3,900 | 612 |
| 2025-01-21 | 608 | 611 | 606 | 611 | 2,400 | 611 |
| 2025-01-20 | 603 | 611 | 602 | 611 | 8,100 | 611 |
| 2025-01-17 | 605 | 608 | 603 | 605 | 4,300 | 605 |
| 2025-01-16 | 612 | 612 | 605 | 605 | 6,800 | 605 |
| 2025-01-15 | 616 | 616 | 610 | 610 | 3,800 | 610 |
| 2025-01-14 | 620 | 620 | 611 | 615 | 7,800 | 615 |
| 2025-01-10 | 617 | 619 | 614 | 616 | 4,000 | 616 |
| 2025-01-09 | 616 | 621 | 614 | 619 | 4,200 | 619 |
| 2025-01-08 | 613 | 615 | 612 | 615 | 8,500 | 615 |
| 2025-01-07 | 614 | 614 | 608 | 613 | 7,800 | 613 |
| 2025-01-06 | 604 | 625 | 604 | 605 | 27,800 | 605 |
分割・併合履歴 ： なし