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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
