[3280 東証1部] エストラスト 日足 時系列データ

[3280 東証1部] エストラスト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151212.001238.001203.001227.002310028244800
2017-12-141185.001235.001154.001193.006050072311600
2017-12-131316.001316.001198.001214.0089100111209600
2017-12-121233.001320.001232.001290.006750086782200
2017-12-111238.001240.001216.001227.004240052164900
2017-12-081182.001209.001182.001208.005310063591900
2017-12-071170.001183.001151.001181.002990034881300
2017-12-061164.001194.001123.001148.005410062674600
2017-12-051090.001164.001084.001141.007580085535500
2017-12-041055.001102.001055.001079.003140033983500
2017-12-011091.001112.001050.001062.005140055156300
2017-11-301121.001121.001080.001099.004270046938700
2017-11-291050.001108.001045.001102.006510070162300
2017-11-281031.001052.001031.001042.003170033070300
2017-11-271000.001049.001000.001029.003720037954700
2017-11-24982.00999.00977.00992.002120020942000
2017-11-22968.00985.00968.00976.001470014356800
2017-11-21970.00973.00959.00965.001320012758000
2017-11-20953.00962.00952.00961.001480014159400
2017-11-17953.00968.00934.00945.001260012000800
2017-11-16912.00959.00912.00953.002340022073300
2017-11-15958.00959.00898.00920.004030037421300
2017-11-14926.00980.00925.00957.004550043259300
2017-11-13900.00939.00898.00931.004850044589200
2017-11-10876.00900.00876.00898.002140019104900
2017-11-09898.00900.00865.00884.002700023993800
2017-11-08867.00893.00867.00888.002160019038400
2017-11-07860.00872.00860.00867.001450012566100
2017-11-06845.00860.00845.00860.002080017793300
2017-11-02855.00855.00839.00842.001590013419400
2017-11-01830.00853.00830.00853.003400028710600
2017-10-31815.00828.00813.00826.002020016578600
2017-10-30810.00817.00810.00812.005490044620600
2017-10-27803.00808.00800.00806.001750014087800
2017-10-26805.00805.00801.00803.00105008434100
2017-10-25805.00805.00800.00803.00107008577200
2017-10-24795.00803.00795.00802.001590012708200
2017-10-23798.00799.00789.00794.00115009132600
2017-10-20791.00795.00785.00791.0087006863900
2017-10-19790.00798.00785.00795.00110008716000
2017-10-18801.00803.00792.00794.001440011488700
2017-10-17806.00806.00800.00804.00103008274400
2017-10-16799.00806.00797.00805.002520020210300
2017-10-13794.00800.00791.00800.001890015057200
2017-10-12800.00800.00781.00799.007200057177800
2017-10-11775.00792.00768.00774.002170016866200
2017-10-10773.00784.00765.00774.002420018769300
2017-10-06781.00781.00773.00773.0083006443200
2017-10-05786.00786.00777.00778.00109008513000
2017-10-04788.00790.00783.00787.001320010375400
2017-10-03776.00790.00773.00782.003040023746000
2017-10-02767.00772.00766.00771.0091006999700
2017-09-29768.00769.00765.00767.0093007138100
2017-09-28770.00770.00765.00766.00106008131600
2017-09-27760.00766.00760.00763.00100007638000
2017-09-26764.00764.00758.00761.00107008147400
2017-09-25765.00767.00757.00761.00106008085800
2017-09-22760.00763.00758.00763.0087006623400
2017-09-21759.00763.00758.00760.00119009046500
2017-09-20755.00760.00755.00759.0093007042400
2017-09-19751.00755.00751.00753.001850013915500
2017-09-15748.00749.00744.00749.0067005005600
2017-09-14750.00750.00747.00748.0051003816100
2017-09-13747.00749.00746.00749.0059004412500
2017-09-12745.00746.00743.00746.0074005512200
2017-09-11745.00747.00741.00744.0062004619100
2017-09-08737.00741.00736.00739.0065004796100
2017-09-07738.00741.00737.00739.0041003030800
2017-09-06735.00737.00732.00737.0041003013300
2017-09-05742.00742.00735.00739.0057004212300
2017-09-04744.00745.00738.00743.0067004968800
2017-09-01740.00744.00739.00744.0041003041400
2017-08-31741.00742.00738.00740.0042003107600
2017-08-30735.00746.00734.00738.0052003833700
2017-08-29732.00732.00729.00730.0044003212800
2017-08-28732.00735.00732.00735.0039002860200
2017-08-25733.00737.00730.00732.0048003519700
2017-08-24734.00739.00731.00732.0056004108200
2017-08-23738.00741.00735.00735.0073005381200
2017-08-22737.00740.00737.00740.0034002510500
2017-08-21741.00741.00736.00737.0049003619200
2017-08-18736.00739.00736.00738.0035002579900
2017-08-17737.00740.00737.00738.0042003100800
2017-08-16740.00740.00737.00737.0040002952800
2017-08-15735.00740.00735.00738.0038002803400
2017-08-14739.00740.00736.00737.0083006122400
2017-08-10746.00746.00740.00743.0052003864900
2017-08-09744.00745.00740.00745.0071005271800
2017-08-08740.00741.00738.00739.0062004582800
2017-08-07739.00739.00737.00739.0054003987400
2017-08-04738.00739.00736.00739.0037002728300
2017-08-03736.00737.00734.00737.0027001986400
2017-08-02738.00738.00732.00736.0045003306900
2017-08-01735.00736.00732.00736.0049003597700
2017-07-31736.00737.00733.00736.0058004265000
2017-07-28736.00739.00736.00736.0064004715700
2017-07-27737.00740.00735.00736.0048003542100
2017-07-26740.00740.00733.00737.0070005151600
2017-07-25730.00739.00726.00739.001530011211300
2017-07-24721.00729.00721.00727.00132009565500
2017-07-21721.00722.00717.00721.0049003527000
2017-07-20718.00722.00718.00720.0048003453500
2017-07-19718.00718.00712.00712.0076005425000
2017-07-18714.00722.00712.00720.0083005960700
2017-07-14718.00725.00715.00723.0072005190700
2017-07-13717.00728.00710.00719.001880013536700
2017-07-12687.00720.00687.00717.008530059677700
2017-07-11719.00728.00717.00727.001910013796800
2017-07-10707.00718.00707.00714.00114008145400
2017-07-07700.00711.00700.00706.0092006489300
2017-07-06698.00702.00698.00700.0042002938000
2017-07-05703.00706.00690.00698.001510010540400
2017-07-04707.00711.00703.00704.00103007268400
2017-07-03713.00715.00705.00705.0093006600900
2017-06-30707.00707.00701.00704.0070004933700
2017-06-29695.00708.00691.00705.001960013726700
2017-06-28695.00695.00692.00693.0058004022400
2017-06-27694.00695.00692.00695.0049003397700
2017-06-26691.00693.00690.00693.00141009743200
2017-06-23688.00690.00688.00689.0030002067700
2017-06-22690.00691.00688.00688.0036002481600
2017-06-21691.00691.00688.00691.0064004417700
2017-06-20690.00690.00685.00690.0053003652300
2017-06-19689.00690.00685.00689.0048003304200
2017-06-16689.00689.00685.00687.0025001718400
2017-06-15687.00688.00684.00684.0024001645800
2017-06-14690.00690.00680.00685.0078005345000
2017-06-13690.00691.00688.00689.0045003103900
2017-06-12689.00690.00686.00689.0051003508700
2017-06-09685.00691.00685.00688.0050003435500
2017-06-08689.00689.00686.00687.0039002682400
2017-06-07691.00691.00688.00689.0055003790600
2017-06-06696.00696.00691.00691.0034002355700
2017-06-05693.00695.00690.00691.0073005050200
2017-06-02690.00696.00689.00693.00119008233100
2017-06-01681.00688.00681.00687.0037002537500
2017-05-31687.00687.00681.00681.0045003082400
2017-05-30678.00687.00678.00685.0097006627800
2017-05-29677.00678.00676.00678.0039002640300
2017-05-26675.00678.00675.00675.0026001756500
2017-05-25678.00678.00675.00675.0040002705700
2017-05-24678.00678.00674.00678.0087005881000
2017-05-23676.00678.00675.00678.0039002639300
2017-05-22678.00678.00674.00676.0081005475000
2017-05-19680.00680.00674.00676.0065004396800
2017-05-18672.00678.00672.00678.0097006536900
2017-05-17673.00674.00671.00673.0084005647500
2017-05-16673.00675.00672.00674.0080005388400
2017-05-15674.00675.00673.00673.0063004243800
2017-05-12672.00675.00672.00673.00127008545900
2017-05-11676.00676.00671.00674.00102006867800
2017-05-10680.00680.00676.00678.0075005080300
2017-05-09680.00680.00677.00680.0076005159900
2017-05-08679.00681.00675.00680.00138009368500
2017-05-02674.00679.00674.00679.00106007169900
2017-05-01673.00675.00671.00673.0044002959300
2017-04-28677.00677.00671.00671.0048003236600
2017-04-27677.00677.00673.00676.0092006210900
2017-04-26670.00672.00667.00672.0070004687800
2017-04-25669.00670.00665.00665.0055003666300
2017-04-24670.00672.00666.00666.0045003004700
2017-04-21664.00669.00664.00667.0079005272200
2017-04-20673.00674.00663.00664.0070004671300
2017-04-19670.00676.00670.00672.0055003698500
2017-04-18677.00677.00667.00668.00138009276300
2017-04-17653.00671.00651.00669.00140009305400
2017-04-14641.00656.00641.00653.00145009435000
2017-04-13644.00645.00639.00641.001970012671100
2017-04-12632.00634.00625.00625.00129008123200
2017-04-11636.00643.00636.00638.0053003389400
2017-04-10630.00636.00630.00636.0061003863900
2017-04-07624.00635.00624.00626.00131008253800
2017-04-06640.00642.00622.00629.00149009407300
2017-04-05649.00649.00643.00643.0058003746200
2017-04-04651.00652.00646.00650.00116007536000
2017-04-03651.00652.00650.00652.0058003777300
2017-03-31654.00658.00651.00651.0068004446200
2017-03-30657.00659.00653.00655.0060003934300
2017-03-29657.00658.00652.00657.0081005301800
2017-03-28661.00661.00652.00661.00116007609800
2017-03-27664.00664.00655.00656.0096006318400
2017-03-24658.00663.00656.00662.0084005551300
2017-03-23658.00661.00656.00658.0097006378500
2017-03-22660.00665.00660.00660.00131008665500
2017-03-21662.00664.00659.00662.00135008930400
2017-03-17662.00665.00658.00663.00132008729500
2017-03-16661.00665.00659.00664.001860012295500
2017-03-15667.00669.00661.00662.001630010836800
2017-03-14670.00672.00667.00671.001620010836800
2017-03-13678.00678.00671.00673.00119008023500
2017-03-10684.00684.00673.00678.002490016868500
2017-03-09681.00682.00677.00678.001520010324200
2017-03-08685.00685.00680.00683.00144009829600
2017-03-07684.00688.00684.00685.00145009945000
2017-03-06680.00685.00677.00684.001490010148500
2017-03-03686.00690.00677.00679.002410016433400
2017-03-02688.00690.00683.00685.002040014007400
2017-03-01699.00699.00680.00686.004100028167200
2017-02-28710.00712.00699.00699.003340023555600
2017-02-27738.00738.00707.00709.005790041725900
2017-02-24737.00743.00735.00738.00171400126699600
2017-02-23804.00804.00790.00801.0011100088579600
2017-02-22785.00808.00785.00805.00138400110473600
2017-02-21775.00785.00775.00784.004390034225700
2017-02-20773.00775.00772.00774.005040039000700
2017-02-17771.00772.00769.00771.003370025972600
2017-02-16774.00774.00770.00770.003830029556600
2017-02-15771.00774.00771.00773.005810044894700
2017-02-14771.00773.00769.00771.007030054193000
2017-02-13769.00773.00769.00771.005980046085500
2017-02-10768.00770.00767.00768.004510034646300
2017-02-09769.00770.00766.00767.003340025657300
2017-02-08767.00770.00766.00769.007180055126700
2017-02-07768.00770.00767.00767.003000023049700
2017-02-06765.00769.00764.00768.004870037301800
2017-02-03768.00769.00765.00765.004190032133000
2017-02-02770.00771.00768.00768.003940030304900
2017-02-01773.00773.00769.00770.005110039373800
2017-01-31768.00774.00767.00773.006000046250600
2017-01-30767.00770.00766.00768.006910053063400
2017-01-27760.00765.00760.00763.005970045505200
2017-01-26757.00760.00756.00757.00135200102432200
2017-01-25759.00760.00755.00756.00132200100034100
2017-01-24750.00765.00750.00758.00238500180430700
2017-01-23769.00770.00721.00753.00432300323881300
2017-01-20675.00676.00671.00675.002080014024200
2017-01-19659.00670.00659.00669.00138009200700
2017-01-18655.00659.00655.00658.002010013200000
2017-01-17662.00663.00657.00658.002940019404400
2017-01-16665.00669.00662.00662.003440022856300
2017-01-13660.00675.00660.00665.007970052875300
2017-01-12690.00694.00688.00688.003060021148800
2017-01-11698.00698.00690.00692.002940020416000
2017-01-10690.00697.00688.00696.004140028704800
2017-01-06671.00685.00671.00685.004440030159900
2017-01-05660.00670.00659.00670.002950019624900
2017-01-04656.00660.00650.00660.003500022967300
2016-12-30647.00650.00646.00648.002060013349200
2016-12-29648.00650.00645.00648.002880018638300
2016-12-28636.00645.00636.00645.002900018557800
2016-12-27628.00638.00628.00636.002470015677100
2016-12-26620.00627.00617.00625.003690022988800
2016-12-22616.00617.00615.00617.00113006961800
2016-12-21617.00617.00614.00615.0070004310900
2016-12-20615.00616.00610.00615.00109006692000
2016-12-19616.00616.00610.00613.001890011585400
2016-12-16614.00615.00611.00614.00104006374300
2016-12-15613.00615.00612.00612.0089005455700
2016-12-14615.00615.00612.00613.00103006317200
2016-12-13610.00614.00608.00612.00148009047000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter