エスプール(2471)の株価時系列情報
エスプール(2471)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 313 | 318 | 305 | 307 | 1,119,700 |
| 2024/04/18 | 314 | 318 | 310 | 313 | 1,456,300 |
| 2024/04/17 | 330 | 336 | 319 | 322 | 2,264,800 |
| 2024/04/16 | 323 | 326 | 312 | 324 | 1,605,700 |
| 2024/04/15 | 324 | 332 | 315 | 327 | 2,983,600 |
| 2024/04/12 | 316 | 322 | 308 | 308 | 1,822,700 |
| 2024/04/11 | 312 | 314 | 309 | 312 | 434,200 |
| 2024/04/10 | 314 | 318 | 312 | 312 | 676,200 |
| 2024/04/09 | 303 | 315 | 303 | 314 | 1,361,200 |
| 2024/04/08 | 306 | 310 | 302 | 302 | 1,000,900 |
| 2024/04/05 | 308 | 309 | 303 | 304 | 1,136,600 |
| 2024/04/04 | 309 | 311 | 304 | 311 | 909,000 |
| 2024/04/03 | 307 | 308 | 304 | 306 | 853,000 |
| 2024/04/02 | 311 | 313 | 307 | 308 | 838,400 |
| 2024/04/01 | 318 | 318 | 310 | 310 | 642,800 |
| 2024/03/29 | 312 | 316 | 311 | 316 | 498,500 |
| 2024/03/28 | 313 | 320 | 312 | 313 | 1,032,100 |
| 2024/03/27 | 316 | 316 | 309 | 311 | 1,073,200 |
| 2024/03/26 | 306 | 312 | 306 | 312 | 881,100 |
| 2024/03/25 | 318 | 318 | 310 | 310 | 938,300 |
| 2024/03/22 | 314 | 322 | 312 | 320 | 977,700 |
| 2024/03/21 | 319 | 321 | 315 | 316 | 872,800 |
| 2024/03/19 | 314 | 317 | 312 | 316 | 881,900 |
| 2024/03/18 | 305 | 312 | 305 | 312 | 895,000 |
| 2024/03/15 | 310 | 312 | 305 | 306 | 777,900 |
| 2024/03/14 | 311 | 311 | 305 | 306 | 691,300 |
| 2024/03/13 | 318 | 318 | 309 | 309 | 818,400 |
| 2024/03/12 | 312 | 317 | 312 | 315 | 813,500 |
| 2024/03/11 | 306 | 317 | 305 | 317 | 1,310,600 |
| 2024/03/08 | 301 | 311 | 301 | 309 | 875,600 |
| 2024/03/07 | 314 | 314 | 304 | 305 | 1,014,200 |
| 2024/03/06 | 307 | 314 | 304 | 311 | 707,300 |
| 2024/03/05 | 310 | 312 | 305 | 310 | 1,042,100 |
| 2024/03/04 | 318 | 320 | 313 | 313 | 908,300 |
| 2024/03/01 | 325 | 327 | 319 | 320 | 925,300 |
| 2024/02/29 | 321 | 326 | 318 | 324 | 880,700 |
| 2024/02/28 | 315 | 327 | 315 | 326 | 1,562,900 |
| 2024/02/27 | 317 | 317 | 311 | 313 | 1,005,200 |
| 2024/02/26 | 313 | 319 | 312 | 315 | 1,512,900 |
| 2024/02/22 | 315 | 316 | 310 | 312 | 873,400 |
| 2024/02/21 | 317 | 322 | 311 | 313 | 1,090,000 |
| 2024/02/20 | 312 | 317 | 310 | 315 | 1,589,300 |
| 2024/02/19 | 300 | 313 | 298 | 310 | 2,179,600 |
| 2024/02/16 | 299 | 301 | 294 | 300 | 1,567,800 |
| 2024/02/15 | 302 | 303 | 297 | 299 | 1,996,300 |
| 2024/02/14 | 308 | 308 | 301 | 301 | 1,392,200 |
| 2024/02/13 | 310 | 314 | 306 | 311 | 1,602,200 |
| 2024/02/09 | 304 | 309 | 303 | 305 | 1,414,600 |
| 2024/02/08 | 306 | 309 | 301 | 304 | 2,044,900 |
| 2024/02/07 | 316 | 316 | 307 | 307 | 2,088,800 |
| 2024/02/06 | 310 | 318 | 307 | 316 | 1,816,300 |
| 2024/02/05 | 305 | 312 | 305 | 310 | 1,668,600 |
| 2024/02/02 | 308 | 311 | 304 | 305 | 1,716,600 |
| 2024/02/01 | 308 | 311 | 305 | 307 | 2,237,300 |
| 2024/01/31 | 308 | 312 | 305 | 311 | 1,523,900 |
| 2024/01/30 | 314 | 317 | 307 | 310 | 1,745,300 |
| 2024/01/29 | 317 | 319 | 310 | 311 | 2,467,500 |
| 2024/01/26 | 325 | 328 | 318 | 318 | 2,565,000 |
| 2024/01/25 | 315 | 328 | 315 | 328 | 2,532,100 |
| 2024/01/24 | 318 | 326 | 317 | 320 | 3,014,100 |
| 2024/01/23 | 330 | 340 | 316 | 316 | 4,808,300 |
| 2024/01/22 | 314 | 329 | 312 | 325 | 4,287,000 |
| 2024/01/19 | 301 | 308 | 298 | 308 | 2,996,400 |
| 2024/01/18 | 308 | 313 | 300 | 301 | 2,862,100 |
| 2024/01/17 | 321 | 325 | 310 | 311 | 4,222,500 |
| 2024/01/16 | 333 | 334 | 323 | 326 | 4,316,700 |
| 2024/01/15 | 348 | 355 | 341 | 341 | 5,884,000 |
| 2024/01/12 | 430 | 437 | 414 | 421 | 2,614,700 |
| 2024/01/11 | 443 | 443 | 432 | 438 | 1,227,900 |
| 2024/01/10 | 443 | 450 | 441 | 442 | 949,400 |
| 2024/01/09 | 432 | 443 | 430 | 443 | 1,208,800 |
| 2024/01/05 | 442 | 443 | 431 | 432 | 922,500 |
| 2024/01/04 | 438 | 447 | 431 | 444 | 754,000 |
| 2023/12/29 | 442 | 447 | 438 | 444 | 732,900 |
| 2023/12/28 | 439 | 446 | 433 | 445 | 813,200 |
| 2023/12/27 | 427 | 441 | 427 | 439 | 1,444,000 |
| 2023/12/26 | 413 | 428 | 413 | 425 | 1,083,000 |
| 2023/12/25 | 422 | 425 | 413 | 417 | 678,900 |
| 2023/12/22 | 414 | 418 | 412 | 418 | 610,200 |
| 2023/12/21 | 422 | 422 | 415 | 415 | 763,100 |
| 2023/12/20 | 418 | 423 | 412 | 422 | 1,233,400 |
| 2023/12/19 | 409 | 414 | 406 | 413 | 987,100 |
| 2023/12/18 | 415 | 417 | 409 | 411 | 1,125,200 |
| 2023/12/15 | 409 | 424 | 409 | 419 | 1,307,400 |
| 2023/12/14 | 417 | 426 | 406 | 410 | 1,460,500 |
| 2023/12/13 | 405 | 417 | 405 | 413 | 1,257,500 |
| 2023/12/12 | 406 | 411 | 401 | 404 | 873,000 |
| 2023/12/11 | 404 | 413 | 404 | 406 | 1,088,400 |
| 2023/12/08 | 396 | 412 | 396 | 402 | 1,342,400 |
| 2023/12/07 | 416 | 420 | 400 | 400 | 1,617,900 |
| 2023/12/06 | 399 | 413 | 399 | 401 | 1,199,300 |
| 2023/12/05 | 394 | 405 | 392 | 399 | 1,095,000 |
| 2023/12/04 | 397 | 404 | 388 | 398 | 1,597,700 |
| 2023/12/01 | 392 | 395 | 387 | 389 | 1,322,100 |
| 2023/11/30 | 405 | 407 | 394 | 397 | 3,308,200 |
| 2023/11/29 | 395 | 414 | 393 | 406 | 1,973,100 |
| 2023/11/28 | 403 | 406 | 396 | 401 | 2,258,600 |
| 2023/11/27 | 409 | 421 | 404 | 405 | 2,115,800 |
| 2023/11/24 | 405 | 410 | 401 | 401 | 1,523,200 |
| 2023/11/22 | 400 | 411 | 399 | 406 | 1,453,800 |
| 2023/11/21 | 409 | 417 | 406 | 408 | 2,071,800 |
| 2023/11/20 | 391 | 404 | 386 | 401 | 1,499,900 |
| 2023/11/17 | 383 | 393 | 378 | 393 | 1,498,000 |
| 2023/11/16 | 384 | 393 | 383 | 384 | 1,628,600 |
| 2023/11/15 | 385 | 386 | 377 | 380 | 1,894,800 |
| 2023/11/14 | 376 | 378 | 371 | 372 | 1,230,500 |
| 2023/11/13 | 376 | 385 | 374 | 381 | 1,089,500 |
| 2023/11/10 | 368 | 377 | 368 | 377 | 1,278,400 |
| 2023/11/09 | 365 | 379 | 363 | 375 | 1,624,700 |
| 2023/11/08 | 374 | 384 | 370 | 373 | 1,937,200 |
| 2023/11/07 | 375 | 388 | 375 | 382 | 1,490,000 |
| 2023/11/06 | 377 | 387 | 373 | 383 | 1,917,800 |
| 2023/11/02 | 357 | 373 | 354 | 371 | 1,480,400 |
| 2023/11/01 | 355 | 362 | 350 | 355 | 1,609,600 |
| 2023/10/31 | 339 | 351 | 339 | 347 | 1,155,300 |
| 2023/10/30 | 350 | 351 | 342 | 343 | 1,339,300 |
| 2023/10/27 | 343 | 353 | 339 | 353 | 1,441,500 |
| 2023/10/26 | 327 | 340 | 327 | 337 | 1,513,900 |
| 2023/10/25 | 329 | 340 | 329 | 331 | 1,407,800 |
| 2023/10/24 | 320 | 333 | 316 | 333 | 1,922,200 |
| 2023/10/23 | 324 | 324 | 316 | 319 | 1,317,700 |
| 2023/10/20 | 330 | 330 | 319 | 325 | 1,710,600 |
| 2023/10/19 | 336 | 338 | 330 | 333 | 1,493,600 |
| 2023/10/18 | 343 | 344 | 332 | 340 | 1,967,100 |
| 2023/10/17 | 343 | 350 | 341 | 346 | 1,248,200 |
| 2023/10/16 | 341 | 342 | 332 | 336 | 1,404,100 |
| 2023/10/13 | 356 | 359 | 338 | 341 | 2,049,500 |
| 2023/10/12 | 343 | 357 | 338 | 354 | 2,191,100 |
| 2023/10/11 | 359 | 361 | 345 | 349 | 2,772,000 |
| 2023/10/10 | 372 | 373 | 359 | 364 | 3,282,900 |
| 2023/10/06 | 385 | 395 | 372 | 377 | 4,435,600 |
| 2023/10/05 | 390 | 392 | 384 | 384 | 6,137,100 |
| 2023/10/04 | 460 | 478 | 456 | 464 | 2,224,000 |
| 2023/10/03 | 473 | 479 | 454 | 454 | 1,616,300 |
| 2023/10/02 | 482 | 493 | 478 | 481 | 1,037,300 |
| 2023/09/29 | 488 | 488 | 475 | 477 | 867,900 |
| 2023/09/28 | 495 | 497 | 483 | 487 | 849,800 |
| 2023/09/27 | 490 | 502 | 489 | 495 | 1,182,000 |
| 2023/09/26 | 492 | 501 | 485 | 485 | 1,037,400 |
| 2023/09/25 | 477 | 488 | 475 | 488 | 706,800 |
| 2023/09/22 | 465 | 474 | 460 | 469 | 604,600 |
| 2023/09/21 | 478 | 485 | 466 | 467 | 1,032,000 |
| 2023/09/20 | 490 | 495 | 475 | 475 | 1,837,000 |
| 2023/09/19 | 470 | 470 | 458 | 467 | 748,300 |
| 2023/09/15 | 472 | 473 | 463 | 470 | 1,052,300 |
| 2023/09/14 | 479 | 481 | 471 | 471 | 592,800 |
| 2023/09/13 | 486 | 491 | 475 | 479 | 756,900 |
| 2023/09/12 | 496 | 499 | 484 | 486 | 913,100 |
| 2023/09/11 | 495 | 502 | 491 | 494 | 489,700 |
| 2023/09/08 | 492 | 501 | 490 | 494 | 628,000 |
| 2023/09/07 | 507 | 508 | 496 | 496 | 735,800 |
| 2023/09/06 | 512 | 518 | 510 | 511 | 814,800 |
| 2023/09/05 | 501 | 516 | 501 | 514 | 981,000 |
| 2023/09/04 | 493 | 507 | 493 | 503 | 606,600 |
| 2023/09/01 | 486 | 492 | 485 | 491 | 597,100 |
| 2023/08/31 | 486 | 487 | 480 | 486 | 965,500 |
| 2023/08/30 | 492 | 494 | 484 | 486 | 591,800 |
| 2023/08/29 | 478 | 490 | 478 | 488 | 665,700 |
| 2023/08/28 | 492 | 493 | 481 | 482 | 634,500 |
| 2023/08/25 | 470 | 484 | 466 | 478 | 517,000 |
| 2023/08/24 | 480 | 481 | 474 | 476 | 423,600 |
| 2023/08/23 | 470 | 478 | 467 | 477 | 532,100 |
| 2023/08/22 | 473 | 478 | 465 | 473 | 678,800 |
| 2023/08/21 | 454 | 474 | 453 | 470 | 865,500 |
| 2023/08/18 | 450 | 454 | 441 | 451 | 1,217,400 |
| 2023/08/17 | 465 | 466 | 454 | 456 | 1,420,000 |
| 2023/08/16 | 482 | 484 | 470 | 474 | 1,449,100 |
| 2023/08/15 | 493 | 493 | 485 | 486 | 860,200 |
| 2023/08/14 | 504 | 508 | 491 | 492 | 965,300 |
| 2023/08/10 | 501 | 512 | 501 | 508 | 723,900 |
| 2023/08/09 | 497 | 506 | 493 | 504 | 847,400 |
| 2023/08/08 | 495 | 503 | 491 | 495 | 979,000 |
| 2023/08/07 | 494 | 495 | 485 | 495 | 943,800 |
| 2023/08/04 | 490 | 499 | 484 | 494 | 1,948,300 |
| 2023/08/03 | 514 | 515 | 493 | 495 | 2,289,800 |
| 2023/08/02 | 525 | 531 | 519 | 520 | 1,160,100 |
| 2023/08/01 | 542 | 544 | 525 | 525 | 990,800 |
| 2023/07/31 | 558 | 558 | 545 | 548 | 877,300 |
| 2023/07/28 | 551 | 558 | 542 | 554 | 983,600 |
| 2023/07/27 | 555 | 565 | 554 | 565 | 576,100 |
| 2023/07/26 | 569 | 569 | 560 | 565 | 619,500 |
| 2023/07/25 | 572 | 579 | 566 | 569 | 620,000 |
| 2023/07/24 | 586 | 588 | 568 | 570 | 921,400 |
| 2023/07/21 | 589 | 589 | 576 | 576 | 1,077,000 |
| 2023/07/20 | 625 | 625 | 593 | 595 | 1,172,800 |
| 2023/07/19 | 618 | 624 | 610 | 615 | 1,064,900 |
| 2023/07/18 | 607 | 623 | 606 | 612 | 905,400 |
| 2023/07/14 | 626 | 641 | 610 | 611 | 1,566,200 |
| 2023/07/13 | 616 | 629 | 612 | 618 | 1,002,300 |
| 2023/07/12 | 619 | 627 | 604 | 607 | 1,561,700 |
| 2023/07/11 | 624 | 648 | 617 | 618 | 1,990,600 |
| 2023/07/10 | 624 | 644 | 607 | 620 | 3,219,000 |
| 2023/07/07 | 642 | 680 | 617 | 637 | 8,496,500 |
| 2023/07/06 | 651 | 651 | 638 | 651 | 4,326,200 |
| 2023/07/05 | 555 | 558 | 537 | 551 | 1,722,600 |
| 2023/07/04 | 541 | 560 | 539 | 556 | 1,205,500 |
| 2023/07/03 | 531 | 546 | 530 | 541 | 1,141,100 |
| 2023/06/30 | 525 | 528 | 517 | 527 | 670,400 |
| 2023/06/29 | 528 | 534 | 521 | 526 | 663,500 |
| 2023/06/28 | 526 | 528 | 518 | 528 | 869,200 |