1,374円
エステーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/24 | 1,491.0 | 1,492.0 | 1,478.0 | 1,480.0 | 1,480.0 | 71,700 |
| 2025/03/21 | 1,469.0 | 1,497.0 | 1,469.0 | 1,497.0 | 1,497.0 | 113,900 |
| 2025/03/19 | 1,466.0 | 1,472.0 | 1,466.0 | 1,470.0 | 1,470.0 | 40,800 |
| 2025/03/18 | 1,468.0 | 1,473.0 | 1,465.0 | 1,469.0 | 1,469.0 | 48,900 |
| 2025/03/17 | 1,475.0 | 1,481.0 | 1,465.0 | 1,467.0 | 1,467.0 | 59,100 |
| 2025/03/14 | 1,474.0 | 1,474.0 | 1,465.0 | 1,470.0 | 1,470.0 | 39,400 |
| 2025/03/13 | 1,465.0 | 1,475.0 | 1,464.0 | 1,475.0 | 1,475.0 | 40,200 |
| 2025/03/12 | 1,467.0 | 1,474.0 | 1,465.0 | 1,468.0 | 1,468.0 | 32,000 |
| 2025/03/11 | 1,470.0 | 1,474.0 | 1,466.0 | 1,468.0 | 1,468.0 | 34,400 |
| 2025/03/10 | 1,473.0 | 1,476.0 | 1,468.0 | 1,470.0 | 1,470.0 | 31,700 |
| 2025/03/07 | 1,476.0 | 1,478.0 | 1,462.0 | 1,472.0 | 1,472.0 | 34,800 |
| 2025/03/06 | 1,475.0 | 1,480.0 | 1,471.0 | 1,476.0 | 1,476.0 | 27,800 |
| 2025/03/05 | 1,469.0 | 1,479.0 | 1,467.0 | 1,472.0 | 1,472.0 | 32,400 |
| 2025/03/04 | 1,466.0 | 1,469.0 | 1,461.0 | 1,462.0 | 1,462.0 | 25,800 |
| 2025/03/03 | 1,457.0 | 1,466.0 | 1,452.0 | 1,466.0 | 1,466.0 | 31,600 |
| 2025/02/28 | 1,461.0 | 1,462.0 | 1,450.0 | 1,450.0 | 1,450.0 | 67,200 |
| 2025/02/27 | 1,461.0 | 1,467.0 | 1,461.0 | 1,464.0 | 1,464.0 | 22,000 |
| 2025/02/26 | 1,470.0 | 1,471.0 | 1,461.0 | 1,461.0 | 1,461.0 | 39,000 |
| 2025/02/25 | 1,471.0 | 1,478.0 | 1,468.0 | 1,470.0 | 1,470.0 | 26,800 |
| 2025/02/21 | 1,478.0 | 1,480.0 | 1,470.0 | 1,470.0 | 1,470.0 | 21,200 |
おすすめ条件でスクリーニングされた銘柄を見る
エステーの取引履歴を振り返りませんか？
エステーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
