7872 エステールホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	627	628	626	626	2,900	626
2023-12-07	630	630	627	627	3,600	627
2023-12-06	627	630	627	630	2,600	630
2023-12-05	627	629	627	627	1,300	627
2023-12-04	630	630	626	627	5,300	627
2023-12-01	626	632	626	627	5,500	627
2023-11-30	628	630	625	629	3,600	629
2023-11-29	629	629	628	629	1,900	629
2023-11-28	630	630	626	627	4,400	627
2023-11-27	627	629	627	629	2,200	629
2023-11-24	625	629	625	627	4,900	627
2023-11-22	624	628	624	625	2,400	625
2023-11-21	630	630	627	627	1,800	627
2023-11-20	630	630	626	626	3,900	626
2023-11-17	626	628	625	628	4,700	628
2023-11-16	625	627	623	624	3,300	624
2023-11-15	626	626	609	621	16,200	621
2023-11-14	628	630	626	626	4,500	626
2023-11-13	630	630	624	624	3,800	624
2023-11-10	627	630	622	629	6,000	629
2023-11-09	622	627	622	623	1,700	623
2023-11-08	627	627	621	622	5,700	622
2023-11-07	630	630	627	627	4,700	627
2023-11-06	628	630	626	630	4,700	630
2023-11-02	625	628	620	628	4,600	628
2023-11-01	620	623	618	623	5,000	623
2023-10-31	613	621	611	615	9,800	615
2023-10-30	621	624	600	600	54,100	600
2023-10-27	624	624	622	624	6,100	624
2023-10-26	620	625	620	624	1,600	624
2023-10-25	620	621	620	620	2,200	620
2023-10-24	623	623	619	619	13,000	619
2023-10-23	628	628	621	621	5,000	621
2023-10-20	624	625	623	625	1,400	625
2023-10-19	622	627	620	624	6,000	624
2023-10-18	623	623	619	622	3,300	622
2023-10-17	623	624	619	621	4,000	621
2023-10-16	623	624	619	623	8,400	623
2023-10-13	623	625	622	623	5,000	623
2023-10-12	622	625	621	622	4,600	622
2023-10-11	624	624	621	621	4,000	621
2023-10-10	620	625	620	623	7,700	623
2023-10-06	617	622	617	620	6,000	620
2023-10-05	619	625	617	620	6,400	620
2023-10-04	623	623	616	617	9,900	617
2023-10-03	628	628	624	624	4,400	624
2023-10-02	629	633	626	628	6,100	628
2023-09-29	634	634	625	626	8,800	626
2023-09-28	642	644	621	634	39,200	634
2023-09-27	644	646	640	641	18,500	641
2023-09-26	640	642	639	642	15,200	642
2023-09-25	643	643	641	642	8,700	642
2023-09-22	640	643	640	641	4,700	641
2023-09-21	643	645	640	640	8,600	640
2023-09-20	647	647	642	642	13,200	642
2023-09-19	641	645	641	645	79,500	645
2023-09-15	641	644	641	642	8,300	642
2023-09-14	644	644	640	641	37,000	641
2023-09-13	639	641	637	640	5,800	640
2023-09-12	639	640	634	637	5,900	637
2023-09-11	637	639	635	639	8,300	639
2023-09-08	636	637	635	635	5,800	635
2023-09-07	640	640	635	637	12,800	637
2023-09-06	640	640	637	640	5,900	640
2023-09-05	640	640	637	639	4,700	639
2023-09-04	638	640	637	640	12,300	640
2023-09-01	635	638	635	637	4,500	637
2023-08-31	636	638	635	635	5,700	635
2023-08-30	633	636	632	634	5,400	634
2023-08-29	630	632	627	632	3,300	632
2023-08-28	628	631	625	630	4,200	630
2023-08-25	626	628	625	625	5,100	625
2023-08-24	627	629	626	626	4,300	626
2023-08-23	627	627	624	624	4,200	624
2023-08-22	625	627	623	625	2,600	625
2023-08-21	625	626	623	623	5,300	623
2023-08-18	623	624	623	624	2,300	624
2023-08-17	625	625	621	621	4,200	621
2023-08-16	624	625	622	622	3,200	622
2023-08-15	625	629	622	627	4,300	627
2023-08-14	620	627	620	621	9,200	621
2023-08-10	619	621	618	620	6,800	620
2023-08-09	620	621	619	619	5,900	619
2023-08-08	621	623	619	619	6,500	619
2023-08-07	624	624	620	621	6,300	621
2023-08-04	618	624	618	623	3,600	623
2023-08-03	622	622	618	618	7,900	618
2023-08-02	626	626	622	622	4,900	622
2023-08-01	623	626	623	624	5,700	624
2023-07-31	626	626	622	623	3,900	623
2023-07-28	623	627	621	621	32,100	621
2023-07-27	621	628	621	623	4,300	623
2023-07-26	621	621	619	621	1,700	621
2023-07-25	623	624	620	621	15,200	621
2023-07-24	619	623	617	623	16,000	623
2023-07-21	619	619	616	617	10,300	617
2023-07-20	622	622	618	619	5,400	619
2023-07-19	616	621	614	620	10,600	620
2023-07-18	616	617	613	613	12,700	613
2023-07-14	625	625	615	615	18,800	615
2023-07-13	624	624	622	624	7,800	624
2023-07-12	628	628	624	624	7,200	624
2023-07-11	626	629	625	625	6,500	625
2023-07-10	627	629	626	626	11,300	626
2023-07-07	628	629	626	627	5,200	627
2023-07-06	629	631	627	627	9,800	627
2023-07-05	628	630	627	628	3,700	628
2023-07-04	630	630	625	627	7,700	627
2023-07-03	630	630	627	628	4,400	628
2023-06-30	631	631	623	625	6,500	625
2023-06-29	630	631	624	629	7,500	629
2023-06-28	625	630	623	630	7,800	630
2023-06-27	623	625	622	625	6,400	625
2023-06-26	623	624	620	621	3,600	621
2023-06-23	623	624	617	619	9,300	619
2023-06-22	620	621	619	619	4,800	619
2023-06-21	620	622	617	619	4,800	619
2023-06-20	615	621	613	616	4,900	616
2023-06-19	615	618	615	618	2,700	618
2023-06-16	613	617	611	615	7,300	615
2023-06-15	618	620	614	614	7,100	614
2023-06-14	616	616	613	616	8,100	616
2023-06-13	612	615	611	614	8,500	614
2023-06-12	609	611	609	611	3,000	611
2023-06-09	611	611	608	609	7,300	609
2023-06-08	610	612	608	608	4,200	608
2023-06-07	612	612	607	610	7,800	610
2023-06-06	611	612	609	612	3,500	612
2023-06-05	613	614	611	613	4,500	613
2023-06-02	608	609	606	606	4,800	606
2023-06-01	612	612	606	606	5,200	606
2023-05-31	610	610	605	605	6,200	605
2023-05-30	609	609	607	607	7,700	607
2023-05-29	618	618	609	609	4,200	609
2023-05-26	613	615	610	610	6,800	610
2023-05-25	615	617	612	612	5,000	612
2023-05-24	615	619	615	615	2,700	615
2023-05-23	616	620	613	617	9,900	617
2023-05-22	617	617	613	615	6,600	615
2023-05-19	619	619	612	612	8,500	612
2023-05-18	622	622	617	620	6,700	620
2023-05-17	621	624	617	617	7,200	617
2023-05-16	622	625	616	621	19,000	621
2023-05-15	609	612	608	612	5,900	612
2023-05-12	610	610	608	609	2,000	609
2023-05-11	608	610	608	609	3,100	609
2023-05-10	608	610	608	608	4,200	608
2023-05-09	608	609	608	608	2,700	608
2023-05-08	609	609	608	608	3,000	608
2023-05-02	604	608	604	608	4,300	608
2023-05-01	602	608	602	607	23,500	607
2023-04-28	609	610	606	608	4,100	608
2023-04-27	608	610	606	606	36,500	606
2023-04-26	609	609	607	609	5,900	609
2023-04-25	608	609	607	608	6,300	608
2023-04-24	605	609	605	606	4,100	606
2023-04-21	605	607	605	605	6,800	605
2023-04-20	608	608	605	605	6,100	605
2023-04-19	608	608	605	608	9,400	608
2023-04-18	605	608	605	605	7,500	605
2023-04-17	608	608	605	605	4,300	605
2023-04-14	609	609	605	606	3,900	606
2023-04-13	610	610	604	607	5,900	607
2023-04-12	610	610	605	608	9,700	608
2023-04-11	605	607	602	607	10,600	607
2023-04-10	602	605	602	605	7,300	605
2023-04-07	603	604	602	602	6,700	602
2023-04-06	605	608	603	603	12,500	603
2023-04-05	608	608	605	605	8,300	605
2023-04-04	608	610	606	606	11,300	606
2023-04-03	611	616	605	609	20,000	609
2023-03-31	609	616	609	611	5,200	611
2023-03-30	602	613	602	609	22,600	609
2023-03-29	633	642	630	642	39,100	642
2023-03-28	632	632	630	632	26,500	632
2023-03-27	631	633	631	631	11,900	631
2023-03-24	630	632	629	631	5,600	631
2023-03-23	631	633	629	630	5,800	630
2023-03-22	629	631	628	631	7,500	631
2023-03-20	630	631	629	629	6,600	629
2023-03-17	636	636	628	628	8,500	628
2023-03-16	628	631	626	631	5,700	631
2023-03-15	635	636	628	628	11,000	628
2023-03-14	631	645	626	628	13,100	628
2023-03-13	629	638	626	633	16,600	633
2023-03-10	645	645	639	639	24,800	639
2023-03-09	644	645	642	645	7,800	645
2023-03-08	642	643	640	643	10,100	643
2023-03-07	638	642	638	642	7,200	642
2023-03-06	638	640	638	640	5,200	640
2023-03-03	636	638	636	637	8,500	637
2023-03-02	633	637	633	635	8,400	635
2023-03-01	637	637	633	633	3,400	633
2023-02-28	634	637	633	633	6,500	633
2023-02-27	631	635	631	633	8,800	633
2023-02-24	628	631	627	631	10,800	631
2023-02-22	629	631	627	627	6,300	627
2023-02-21	630	633	629	629	4,000	629
2023-02-20	632	634	630	630	12,100	630
2023-02-17	631	633	631	631	2,300	631
2023-02-16	630	633	630	633	4,900	633
2023-02-15	631	632	630	630	3,300	630
2023-02-14	628	631	626	631	9,700	631
2023-02-13	626	626	623	623	3,300	623
2023-02-10	629	629	625	625	7,800	625
2023-02-09	629	630	628	629	1,300	629
2023-02-08	629	630	629	629	1,900	629
2023-02-07	631	631	629	629	1,900	629
2023-02-06	626	630	626	630	2,900	630
2023-02-03	625	629	625	627	2,200	627
2023-02-02	628	628	625	625	1,300	625
2023-02-01	629	629	624	628	2,800	628
2023-01-31	621	626	621	622	3,200	622
2023-01-30	628	629	621	621	29,800	621
2023-01-27	631	631	627	627	1,800	627
2023-01-26	626	631	626	628	4,600	628
2023-01-25	629	629	622	625	6,300	625
2023-01-24	629	629	628	629	3,200	629
2023-01-23	627	629	627	629	3,400	629
2023-01-20	626	627	623	623	5,100	623
2023-01-19	627	627	623	623	2,100	623
2023-01-18	622	627	622	627	4,200	627
2023-01-17	621	625	621	622	3,200	622
2023-01-16	621	624	621	621	2,000	621
2023-01-13	620	624	620	621	4,900	621
2023-01-12	624	624	622	622	4,200	622
2023-01-11	623	628	623	624	5,900	624
2023-01-10	626	626	625	625	6,200	625
2023-01-06	626	628	626	628	1,500	628
2023-01-05	628	629	626	626	4,300	626
2023-01-04	628	632	628	630	4,000	630

分割・併合履歴：なし