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
2023-06-096116116086097,300609
2023-06-086106126086084,200608
2023-06-076126126076107,800610
2023-06-066116126096123,500612
2023-06-056136146116134,500613
2023-06-026086096066064,800606
2023-06-016126126066065,200606
2023-05-316106106056056,200605
2023-05-306096096076077,700607
2023-05-296186186096094,200609
2023-05-266136156106106,800610
2023-05-256156176126125,000612
2023-05-246156196156152,700615
2023-05-236166206136179,900617
2023-05-226176176136156,600615
2023-05-196196196126128,500612
2023-05-186226226176206,700620
2023-05-176216246176177,200617
2023-05-1662262561662119,000621
2023-05-156096126086125,900612
2023-05-126106106086092,000609
2023-05-116086106086093,100609
2023-05-106086106086084,200608
2023-05-096086096086082,700608
2023-05-086096096086083,000608
2023-05-026046086046084,300608
2023-05-0160260860260723,500607
2023-04-286096106066084,100608
2023-04-2760861060660636,500606
2023-04-266096096076095,900609
2023-04-256086096076086,300608
2023-04-246056096056064,100606
2023-04-216056076056056,800605
2023-04-206086086056056,100605
2023-04-196086086056089,400608
2023-04-186056086056057,500605
2023-04-176086086056054,300605
2023-04-146096096056063,900606
2023-04-136106106046075,900607
2023-04-126106106056089,700608
2023-04-1160560760260710,600607
2023-04-106026056026057,300605
2023-04-076036046026026,700602
2023-04-0660560860360312,500603
2023-04-056086086056058,300605
2023-04-0460861060660611,300606
2023-04-0361161660560920,000609
2023-03-316096166096115,200611
2023-03-3060261360260922,600609
2023-03-2963364263064239,100642
2023-03-2863263263063226,500632
2023-03-2763163363163111,900631
2023-03-246306326296315,600631
2023-03-236316336296305,800630
2023-03-226296316286317,500631
2023-03-206306316296296,600629
2023-03-176366366286288,500628
2023-03-166286316266315,700631
2023-03-1563563662862811,000628
2023-03-1463164562662813,100628
2023-03-1362963862663316,600633
2023-03-1064564563963924,800639
2023-03-096446456426457,800645
2023-03-0864264364064310,100643
2023-03-076386426386427,200642
2023-03-066386406386405,200640
2023-03-036366386366378,500637
2023-03-026336376336358,400635
2023-03-016376376336333,400633
2023-02-286346376336336,500633
2023-02-276316356316338,800633
2023-02-2462863162763110,800631
2023-02-226296316276276,300627
2023-02-216306336296294,000629
2023-02-2063263463063012,100630
2023-02-176316336316312,300631
2023-02-166306336306334,900633
2023-02-156316326306303,300630
2023-02-146286316266319,700631
2023-02-136266266236233,300623
2023-02-106296296256257,800625
2023-02-096296306286291,300629
2023-02-086296306296291,900629
2023-02-076316316296291,900629
2023-02-066266306266302,900630
2023-02-036256296256272,200627
2023-02-026286286256251,300625
2023-02-016296296246282,800628
2023-01-316216266216223,200622
2023-01-3062862962162129,800621
2023-01-276316316276271,800627
2023-01-266266316266284,600628
2023-01-256296296226256,300625
2023-01-246296296286293,200629
2023-01-236276296276293,400629
2023-01-206266276236235,100623
2023-01-196276276236232,100623
2023-01-186226276226274,200627
2023-01-176216256216223,200622
2023-01-166216246216212,000621
2023-01-136206246206214,900621
2023-01-126246246226224,200622
2023-01-116236286236245,900624
2023-01-106266266256256,200625
2023-01-066266286266281,500628
2023-01-056286296266264,300626
2023-01-046286326286304,000630

分割・併合履歴 : なし