KabuInsight

エステールホールディングス

7872
スタンダード/その他製品/ESTELLE HOLDINGS 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
2026-03-13626.0632.0626.0630.0+1.0+0.16%5,700
2026-03-12632.0632.0629.0629.0-4.0-0.63%2,700
2026-03-11631.0635.0631.0633.0+2.0+0.32%3,000
2026-03-10630.0635.0630.0631.0+1.0+0.16%3,500
2026-03-09636.0636.0626.0630.0-4.0-0.63%4,300
2026-03-06634.0635.0631.0634.0+1.0+0.16%3,100
2026-03-05633.0633.0626.0633.0+7.0+1.12%6,900
2026-03-04633.0633.0623.0626.0-7.0-1.11%10,300
2026-03-03635.0635.0633.0633.0-1.0-0.16%3,400
2026-03-02626.0634.0626.0634.0+7.0+1.12%8,700
2026-02-27625.0634.0624.0627.0+2.0+0.32%7,400
2026-02-26632.0637.0624.0625.0-7.0-1.11%17,100
2026-02-25633.0639.0630.0632.0+2.0+0.32%10,600
2026-02-24633.0633.0625.0630.0+3.0+0.48%11,800
2026-02-20627.0628.0622.0627.00.00.00%10,400
2026-02-19626.0629.0620.0627.0-3.0-0.48%15,700
2026-02-18639.0640.0621.0630.0-3.0-0.47%15,400
2026-02-17633.0638.0633.0633.00.00.00%6,400
2026-02-16647.0648.0630.0633.0-14.0-2.16%28,800
2026-02-13648.0650.0644.0647.0-1.0-0.15%15,900
2026-02-12650.0652.0644.0648.0+1.0+0.15%17,000
2026-02-10640.0651.0636.0647.0+7.0+1.09%11,800
2026-02-09640.0642.0635.0640.0-3.0-0.47%11,500
2026-02-06635.0651.0631.0643.0+7.0+1.10%21,200
2026-02-05632.0636.0631.0636.0+6.0+0.95%9,600
2026-02-04627.0634.0627.0630.0+5.0+0.80%11,200
2026-02-03631.0634.0625.0625.00.00.00%15,100
2026-02-02629.0631.0625.0625.00.00.00%13,100
2026-01-30620.0625.0620.0625.0+1.0+0.16%7,300
2026-01-29627.0627.0621.0624.0-3.0-0.48%5,700
2026-01-28624.0627.0622.0627.0+3.0+0.48%6,700
2026-01-27625.0627.0622.0624.0-1.0-0.16%9,800
2026-01-26625.0626.0618.0625.0+8.0+1.30%13,500
2026-01-23620.0620.0611.0617.00.00.00%15,900
2026-01-22617.0621.0617.0617.0-2.0-0.32%4,800
2026-01-21620.0620.0616.0619.0-2.0-0.32%11,400
2026-01-20624.0625.0618.0621.0-3.0-0.48%15,600
2026-01-19624.0625.0618.0624.0+7.0+1.13%24,300
2026-01-16617.0618.0615.0617.0+4.0+0.65%18,800
2026-01-15607.0615.0607.0613.0+9.0+1.49%20,300
2026-01-14602.0605.0602.0604.0+2.0+0.33%10,700
2026-01-13604.0605.0602.0602.00.00.00%8,000
2026-01-09600.0602.0599.0602.0+2.0+0.33%7,700
2026-01-08597.0600.0597.0600.0+1.0+0.17%4,100
2026-01-07596.0600.0596.0599.0+3.0+0.50%8,100
2026-01-06597.0597.0596.0596.00.00.00%5,100
2026-01-05594.0597.0593.0596.0+5.0+0.85%8,100
2025-12-30587.0593.0587.0591.0+4.0+0.68%11,200
2025-12-29584.0594.0584.0587.0+4.0+0.69%9,200
2025-12-26581.0584.0581.0583.0-1.0-0.17%9,300
2025-12-25582.0584.0582.0584.0+2.0+0.34%5,400
2025-12-24582.0583.0581.0582.00.00.00%5,400
2025-12-23581.0583.0581.0582.0+1.0+0.17%4,700
2025-12-22583.0583.0581.0581.00.00.00%3,700
2025-12-19582.0583.0581.0581.0-1.0-0.17%3,400
2025-12-18581.0585.0580.0582.0+1.0+0.17%7,100
2025-12-17581.0583.0581.0581.0-1.0-0.17%3,400
2025-12-16584.0584.0581.0582.00.00.00%3,500
2025-12-15580.0583.0580.0582.0+1.0+0.17%9,900
2025-12-12580.0581.0580.0581.00.00.00%7,800
2025-12-11580.0582.0580.0581.0+1.0+0.17%4,100
2025-12-10581.0584.0580.0580.0-1.0-0.17%3,700
2025-12-09581.0584.0580.0581.0+2.0+0.35%6,300
2025-12-08580.0581.0578.0579.0-1.0-0.17%10,400
2025-12-05580.0582.0580.0580.00.00.00%2,900
2025-12-04580.0581.0580.0580.00.00.00%4,400
2025-12-03580.0582.0580.0580.0-1.0-0.17%5,300
2025-12-02580.0582.0580.0581.0-1.0-0.17%5,500
2025-12-01580.0582.0580.0582.0-2.0-0.34%7,700
2025-11-28582.0584.0581.0584.0+2.0+0.34%2,700
2025-11-27583.0584.0581.0582.0-1.0-0.17%8,600
2025-11-26581.0583.0581.0583.0+1.0+0.17%4,300
2025-11-25583.0583.0581.0582.00.00.00%3,300
2025-11-21580.0582.0578.0582.0+2.0+0.34%2,900
2025-11-20582.0582.0578.0580.0+1.0+0.17%5,700
2025-11-19581.0581.0577.0579.0-3.0-0.52%10,800
2025-11-18584.0584.0581.0582.0+1.0+0.17%6,000
2025-11-17580.0583.0580.0581.0-1.0-0.17%7,800
2025-11-14582.0583.0581.0582.00.00.00%6,800
2025-11-13583.0583.0582.0582.00.00.00%5,600
2025-11-12583.0585.0581.0582.00.00.00%6,500
2025-11-11583.0584.0582.0582.0-1.0-0.17%8,500
2025-11-10583.0584.0583.0583.00.00.00%2,700
2025-11-07583.0584.0583.0583.0-1.0-0.17%2,600
2025-11-06586.0586.0584.0584.0-2.0-0.34%2,800
2025-11-05584.0586.0584.0586.0+2.0+0.34%5,400
2025-11-04585.0585.0584.0584.0-1.0-0.17%1,600
2025-10-31585.0586.0584.0585.0-1.0-0.17%2,200
2025-10-30585.0587.0585.0586.0-1.0-0.17%3,100
2025-10-29586.0588.0585.0587.0-1.0-0.17%4,500
2025-10-28588.0588.0586.0588.0+1.0+0.17%1,400
2025-10-27588.0588.0586.0587.0-1.0-0.17%5,000
2025-10-24587.0588.0585.0588.0+3.0+0.51%8,900
2025-10-23585.0587.0585.0585.0-1.0-0.17%3,000
2025-10-22587.0588.0585.0586.0+1.0+0.17%3,800
2025-10-21585.0587.0585.0585.00.00.00%2,000
2025-10-20584.0586.0584.0585.0+1.0+0.17%3,100
2025-10-17586.0586.0584.0584.0-2.0-0.34%2,000
2025-10-16584.0586.0583.0586.0+3.0+0.51%1,900
2025-10-15586.0586.0583.0583.0-3.0-0.51%2,000
2025-10-14588.0588.0584.0586.0+1.0+0.17%4,800
2025-10-10584.0588.0584.0585.00.00.00%4,900
2025-10-09587.0588.0585.0585.0-2.0-0.34%1,400
2025-10-08587.0588.0585.0587.0+1.0+0.17%2,100
2025-10-07584.0588.0584.0586.00.00.00%3,500
2025-10-06585.0588.0584.0586.00.00.00%4,900
2025-10-03586.0590.0586.0586.00.00.00%1,500
2025-10-02589.0589.0585.0586.0-3.0-0.51%4,200
2025-10-01590.0591.0588.0589.0-1.0-0.17%4,600
2025-09-30589.0594.0589.0590.0+1.0+0.17%3,700
2025-09-29595.0595.0589.0589.0-12.0-2.00%13,600
2025-09-26600.0601.0597.0601.0-1.0-0.17%12,200
2025-09-25600.0602.0599.0602.0+2.0+0.33%8,900
2025-09-24599.0600.0598.0600.0+1.0+0.17%13,100
2025-09-22596.0599.0596.0599.0+4.0+0.67%8,000
2025-09-19595.0597.0595.0595.00.00.00%3,100
2025-09-18597.0598.0595.0595.0-1.0-0.17%3,300
2025-09-17596.0598.0596.0596.00.00.00%4,200
2025-09-16598.0599.0595.0596.0+2.0+0.34%9,700
2025-09-12599.0599.0592.0594.0——7,300

直近120営業日分を表示