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 |
---|---|---|---|---|---|---|
2023-06-09 | 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