KabuInsight

エストラスト

3280
スタンダード/不動産業/STrust Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,070.01,095.01,070.01,092.0+16.0+1.49%7,000
2026-03-121,096.01,096.01,072.01,076.0-20.0-1.82%8,900
2026-03-111,094.01,118.01,092.01,096.0+1.0+0.09%7,300
2026-03-101,092.01,095.01,080.01,095.0+12.0+1.11%6,600
2026-03-091,082.01,093.01,052.01,083.0-28.0-2.52%17,400
2026-03-061,106.01,124.01,106.01,111.0-1.0-0.09%1,400
2026-03-051,102.01,135.01,102.01,112.0+24.0+2.21%12,500
2026-03-041,116.01,122.01,068.01,088.0-44.0-3.89%22,100
2026-03-031,175.01,175.01,132.01,132.0-30.0-2.58%6,800
2026-03-021,160.01,170.01,160.01,162.0-15.0-1.27%18,300
2026-02-271,157.01,177.01,157.01,177.0+16.0+1.38%8,600
2026-02-261,150.01,177.01,150.01,161.00.00.00%22,600
2026-02-251,158.01,166.01,154.01,161.0+8.0+0.69%68,500
2026-02-241,160.01,161.01,150.01,153.0-6.0-0.52%6,000
2026-02-201,159.01,164.01,155.01,159.0-1.0-0.09%3,500
2026-02-191,157.01,170.01,152.01,160.0+6.0+0.52%9,300
2026-02-181,149.01,160.01,145.01,154.0+9.0+0.79%4,600
2026-02-171,148.01,149.01,144.01,145.00.00.00%3,200
2026-02-161,150.01,150.01,141.01,145.0-8.0-0.69%9,900
2026-02-131,156.01,163.01,145.01,153.0-28.0-2.37%19,400
2026-02-121,149.01,185.01,143.01,181.0+30.0+2.61%26,500
2026-02-101,141.01,154.01,140.01,151.0+9.0+0.79%10,700
2026-02-091,141.01,145.01,140.01,142.0+2.0+0.18%8,800
2026-02-061,140.01,141.01,135.01,140.00.00.00%10,500
2026-02-051,142.01,143.01,139.01,140.00.00.00%2,300
2026-02-041,127.01,140.01,127.01,140.0+6.0+0.53%7,700
2026-02-031,138.01,138.01,131.01,134.0+7.0+0.62%4,900
2026-02-021,140.01,143.01,125.01,127.0-14.0-1.23%15,100
2026-01-301,137.01,146.01,137.01,141.0-3.0-0.26%15,900
2026-01-291,148.01,150.01,139.01,144.00.00.00%4,600
2026-01-281,143.01,146.01,130.01,144.0+1.0+0.09%18,500
2026-01-271,137.01,143.01,132.01,143.0+3.0+0.26%3,000
2026-01-261,140.01,142.01,130.01,140.0-1.0-0.09%12,200
2026-01-231,157.01,157.01,141.01,141.0-5.0-0.44%11,800
2026-01-221,140.01,158.01,140.01,146.0-8.0-0.69%20,300
2026-01-211,152.01,154.01,142.01,154.0+2.0+0.17%6,600
2026-01-201,147.01,155.01,147.01,152.0+5.0+0.44%4,200
2026-01-191,136.01,148.01,136.01,147.0+11.0+0.97%15,100
2026-01-161,133.01,140.01,130.01,136.0+3.0+0.26%5,300
2026-01-151,135.01,142.01,131.01,133.0-9.0-0.79%10,300
2026-01-141,142.01,152.01,136.01,142.0+3.0+0.26%12,400
2026-01-131,186.01,186.01,129.01,139.0-2.0-0.18%73,400
2026-01-091,153.01,172.01,137.01,141.0-12.0-1.04%34,000
2026-01-081,176.01,176.01,147.01,153.0-19.0-1.62%10,900
2026-01-071,157.01,172.01,150.01,172.0+22.0+1.91%9,800
2026-01-061,142.01,155.01,136.01,150.0+12.0+1.05%10,800
2026-01-051,116.01,145.01,116.01,138.0+40.0+3.64%21,900
2025-12-301,092.01,110.01,084.01,098.0+11.0+1.01%15,100
2025-12-291,057.01,100.01,057.01,087.0+19.0+1.78%17,900
2025-12-261,050.01,068.01,050.01,068.0+18.0+1.71%4,500
2025-12-251,044.01,050.01,037.01,050.0+11.0+1.06%3,900
2025-12-241,028.01,040.01,028.01,039.0+12.0+1.17%17,900
2025-12-231,029.01,030.01,027.01,027.0-2.0-0.19%11,000
2025-12-221,029.01,031.01,028.01,029.0-2.0-0.19%20,800
2025-12-191,025.01,031.01,021.01,031.0+8.0+0.78%8,500
2025-12-181,022.01,040.01,021.01,023.00.00.00%4,500
2025-12-171,026.01,026.01,020.01,023.0-3.0-0.29%2,300
2025-12-161,029.01,030.01,024.01,026.0-3.0-0.29%2,400
2025-12-151,038.01,038.01,022.01,029.0-7.0-0.68%10,800
2025-12-121,037.01,040.01,035.01,036.0+6.0+0.58%6,500
2025-12-111,033.01,035.01,030.01,030.0-3.0-0.29%3,600
2025-12-101,032.01,033.01,030.01,033.0+1.0+0.10%3,300
2025-12-091,037.01,037.01,032.01,032.0-3.0-0.29%800
2025-12-081,032.01,036.01,031.01,035.0-4.0-0.38%4,700
2025-12-051,047.01,047.01,039.01,039.0-3.0-0.29%8,100
2025-12-041,044.01,048.01,034.01,042.0-2.0-0.19%5,800
2025-12-031,043.01,047.01,031.01,044.0+1.0+0.10%12,700
2025-12-021,064.01,064.01,043.01,043.0-21.0-1.97%2,400
2025-12-011,065.01,069.01,063.01,064.0+3.0+0.28%3,000
2025-11-281,060.01,061.01,050.01,061.0-4.0-0.38%5,400
2025-11-271,066.01,067.01,056.01,065.0+10.0+0.95%2,300
2025-11-261,048.01,055.01,040.01,055.0+13.0+1.25%14,800
2025-11-251,041.01,048.01,040.01,042.0-6.0-0.57%5,200
2025-11-211,033.01,048.01,022.01,048.0+5.0+0.48%3,600
2025-11-201,026.01,052.01,026.01,043.0+17.0+1.66%14,500
2025-11-191,037.01,037.01,022.01,026.0-11.0-1.06%8,800
2025-11-181,059.01,060.01,025.01,037.0-20.0-1.89%6,300
2025-11-171,068.01,068.01,034.01,057.0-11.0-1.03%9,500
2025-11-141,070.01,073.01,068.01,068.0-2.0-0.19%9,600
2025-11-131,073.01,073.01,069.01,070.0+1.0+0.09%1,800
2025-11-121,067.01,070.01,066.01,069.0-4.0-0.37%1,000
2025-11-111,066.01,073.01,066.01,073.0+7.0+0.66%1,300
2025-11-101,065.01,072.01,065.01,066.0+1.0+0.09%9,300
2025-11-071,064.01,070.01,063.01,065.0-9.0-0.84%3,600
2025-11-061,073.01,074.01,071.01,074.0+8.0+0.75%3,400
2025-11-051,079.01,080.01,060.01,066.0-12.0-1.11%6,500
2025-11-041,089.01,089.01,078.01,078.0-11.0-1.01%1,300
2025-10-311,087.01,089.01,078.01,089.0-1.0-0.09%6,600
2025-10-301,082.01,090.01,078.01,090.0+8.0+0.74%7,400
2025-10-291,096.01,096.01,082.01,082.0-14.0-1.28%3,700
2025-10-281,096.01,112.01,096.01,096.00.00.00%5,000
2025-10-271,092.01,096.01,087.01,096.0+10.0+0.92%3,000
2025-10-241,087.01,087.01,083.01,086.00.00.00%1,900
2025-10-231,092.01,093.01,081.01,086.0-7.0-0.64%2,200
2025-10-221,078.01,093.01,073.01,093.0+19.0+1.77%8,400
2025-10-211,083.01,085.01,072.01,074.0-6.0-0.56%8,400
2025-10-201,081.01,081.01,077.01,080.0+10.0+0.93%5,700
2025-10-171,077.01,085.01,070.01,070.0-7.0-0.65%8,500
2025-10-161,090.01,093.01,077.01,077.0-1.0-0.09%4,900
2025-10-151,072.01,089.01,072.01,078.0+8.0+0.75%19,300
2025-10-141,177.01,177.01,067.01,070.0-110.0-9.32%94,500
2025-10-101,188.01,193.01,174.01,180.0-6.0-0.51%58,100
2025-10-091,184.01,194.01,181.01,186.0+1.0+0.08%19,000
2025-10-081,178.01,185.01,178.01,185.00.00.00%7,700
2025-10-071,180.01,187.01,178.01,185.0+5.0+0.42%12,100
2025-10-061,174.01,182.01,171.01,180.0+6.0+0.51%9,600
2025-10-031,169.01,176.01,169.01,174.0-3.0-0.25%8,900
2025-10-021,171.01,177.01,169.01,177.0+5.0+0.43%8,600
2025-10-011,181.01,181.01,169.01,172.0-11.0-0.93%24,800
2025-09-301,173.01,183.01,173.01,183.0+6.0+0.51%10,400
2025-09-291,174.01,186.01,169.01,177.0+3.0+0.26%12,300
2025-09-261,171.01,174.01,171.01,174.0+3.0+0.26%2,400
2025-09-251,171.01,174.01,170.01,171.0-1.0-0.09%1,400
2025-09-241,172.01,175.01,170.01,172.0-3.0-0.26%2,000
2025-09-221,175.01,180.01,171.01,175.0+3.0+0.26%4,800
2025-09-191,172.01,173.01,169.01,172.0+2.0+0.17%6,400
2025-09-181,169.01,170.01,169.01,170.0+1.0+0.09%2,600
2025-09-171,170.01,171.01,169.01,169.0-2.0-0.17%5,200
2025-09-161,170.01,175.01,170.01,171.0+1.0+0.09%5,900
2025-09-121,177.01,177.01,170.01,170.0——3,800

直近120営業日分を表示