日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 839 848 832 845 586,700
2019/12/27 835 844 826 841 913,100
2019/12/26 805 832 805 821 1,036,800
2019/12/25 798 804 784 803 720,500
2019/12/24 791 796 770 789 1,236,400
2019/12/23 805 808 784 798 1,064,200
2019/12/20 770 800 766 794 1,985,400
2019/12/19 760 763 746 752 634,100
2019/12/18 763 768 749 763 521,800
2019/12/17 745 762 733 759 541,800
2019/12/16 724 761 724 742 885,000
2019/12/13 742 744 713 719 851,400
2019/12/12 744 748 731 732 525,300
2019/12/11 737 747 726 747 646,900
2019/12/10 725 748 723 741 766,300
2019/12/09 743 744 716 725 567,800
2019/12/06 716 736 699 729 888,700
2019/12/05 734 738 705 715 708,900
2019/12/04 726 742 724 729 769,500
2019/12/03 701 732 697 726 1,072,800
2019/12/02 703 718 700 711 860,200
2019/11/29 683 700 679 699 1,023,300
2019/11/28 665 684 652 683 974,700
2019/11/27 663 673 651 663 484,000
2019/11/26 663 667 640 663 1,963,800
2019/11/25 669 670 651 655 581,600
2019/11/22 675 686 658 669 1,090,500
2019/11/21 670 684 657 674 973,900
2019/11/20 672 679 656 670 765,100
2019/11/19 668 675 659 671 840,900
2019/11/18 643 663 635 661 731,800
2019/11/15 636 643 623 640 525,000
2019/11/14 625 636 622 631 419,700
2019/11/13 641 643 623 626 781,400
2019/11/12 640 645 635 645 506,600
2019/11/11 639 650 635 645 422,000
2019/11/08 670 670 623 635 1,137,600
2019/11/07 658 674 653 665 443,700
2019/11/06 667 668 648 658 779,800
2019/11/05 673 684 669 672 821,200
2019/11/01 659 675 657 669 876,000
2019/10/31 644 657 638 656 594,000
2019/10/30 630 645 626 643 724,400
2019/10/29 640 643 631 632 412,600
2019/10/28 638 642 607 632 1,038,200
2019/10/25 653 659 636 639 866,900
2019/10/24 640 656 623 640 1,339,400
2019/10/23 610 641 609 635 1,042,200
2019/10/21 597 621 596 611 1,176,400
2019/10/18 586 603 577 596 968,200
2019/10/17 580 596 562 592 935,700
2019/10/16 569 592 562 576 1,320,000
2019/10/15 562 570 531 559 1,105,100
2019/10/11 551 566 545 557 885,100
2019/10/10 568 578 557 558 937,700
2019/10/09 586 588 568 568 1,008,500
2019/10/08 620 622 585 588 1,115,300
2019/10/07 604 614 574 605 1,789,300
2019/10/04 712 720 597 612 4,661,300
2019/10/03 642 643 626 640 804,100
2019/10/02 656 669 640 648 740,200
2019/10/01 666 673 654 656 603,500
2019/09/30 670 682 664 669 713,900
2019/09/27 697 697 657 679 935,600
2019/09/27 1 -> 5.00 分割
2019/09/26 3,430 3,525 3,420 3,515 226,000
2019/09/25 3,400 3,415 3,280 3,395 297,400
2019/09/24 3,200 3,420 3,190 3,385 460,400
2019/09/20 2,950 3,270 2,927 3,200 1,063,500
2019/09/19 2,748 2,888 2,748 2,886 254,500
2019/09/18 2,800 2,843 2,712 2,742 232,900
2019/09/17 2,861 2,861 2,795 2,799 272,600
2019/09/13 3,060 3,075 2,835 2,862 580,800
2019/09/12 2,940 2,960 2,860 2,936 191,800
2019/09/11 2,978 2,978 2,867 2,878 299,900
2019/09/10 3,090 3,115 2,976 3,000 249,100
2019/09/09 3,080 3,200 3,065 3,100 420,700
2019/09/06 2,952 3,050 2,882 3,035 237,200
2019/09/05 2,857 2,993 2,857 2,970 246,600
2019/09/04 2,878 2,885 2,826 2,852 130,000
2019/09/03 2,971 2,993 2,885 2,889 164,700
2019/09/02 2,900 2,983 2,884 2,962 207,600
2019/08/30 2,883 2,924 2,766 2,910 460,300
2019/08/29 2,960 3,015 2,861 2,923 1,041,200
2019/08/28 2,790 2,965 2,790 2,965 608,900
2019/08/27 2,737 2,810 2,688 2,790 229,600
2019/08/26 2,679 2,815 2,662 2,716 200,300
2019/08/23 2,762 2,792 2,640 2,721 320,300
2019/08/22 2,870 2,880 2,797 2,811 138,700
2019/08/21 2,847 2,879 2,820 2,868 92,500
2019/08/20 2,786 2,883 2,774 2,863 287,100
2019/08/19 2,823 2,857 2,743 2,774 187,400
2019/08/16 2,770 2,811 2,714 2,796 150,300
2019/08/15 2,764 2,806 2,744 2,777 135,800
2019/08/14 2,788 2,825 2,736 2,814 186,700
2019/08/13 2,642 2,780 2,642 2,771 240,500
2019/08/09 2,631 2,731 2,621 2,672 189,500
2019/08/08 2,660 2,743 2,605 2,621 178,100
2019/08/07 2,607 2,636 2,588 2,630 103,600
2019/08/06 2,462 2,638 2,462 2,607 194,000
2019/08/05 2,637 2,669 2,522 2,582 151,400
2019/08/02 2,630 2,670 2,596 2,641 107,800
2019/08/01 2,580 2,689 2,575 2,674 188,000
2019/07/31 2,597 2,625 2,543 2,623 159,600
2019/07/30 2,608 2,645 2,573 2,592 199,100
2019/07/29 2,611 2,656 2,560 2,584 131,800
2019/07/26 2,600 2,614 2,549 2,582 174,500
2019/07/25 2,584 2,605 2,543 2,601 196,000
2019/07/24 2,621 2,664 2,583 2,586 212,300
2019/07/23 2,545 2,625 2,538 2,610 254,700
2019/07/22 2,621 2,626 2,525 2,537 551,400
2019/07/19 2,460 2,536 2,422 2,521 194,300
2019/07/18 2,428 2,493 2,366 2,445 218,200
2019/07/17 2,517 2,518 2,402 2,457 333,500
2019/07/16 2,642 2,642 2,510 2,533 341,700
2019/07/12 2,731 2,745 2,651 2,655 228,100
2019/07/11 2,672 2,760 2,630 2,735 767,900
2019/07/10 2,693 2,755 2,669 2,694 388,800
2019/07/09 2,800 2,820 2,712 2,720 241,100
2019/07/08 2,816 2,854 2,752 2,798 294,800
2019/07/05 2,765 2,858 2,721 2,829 510,100
2019/07/04 2,975 2,985 2,700 2,703 810,500
2019/07/03 3,080 3,135 2,997 3,115 333,500
2019/07/02 2,940 3,070 2,868 3,050 623,300
2019/07/01 2,790 2,840 2,764 2,800 125,400
2019/06/28 2,673 2,773 2,673 2,744 69,600
2019/06/27 2,645 2,680 2,593 2,673 167,400
2019/06/26 2,600 2,638 2,561 2,630 69,500
2019/06/25 2,670 2,703 2,603 2,622 58,400
2019/06/24 2,670 2,690 2,572 2,689 89,200
2019/06/21 2,752 2,758 2,684 2,706 82,300
2019/06/20 2,720 2,815 2,720 2,742 82,900
2019/06/19 2,732 2,770 2,695 2,714 62,200
2019/06/18 2,831 2,860 2,654 2,694 136,900
2019/06/17 2,849 2,860 2,794 2,835 37,400
2019/06/14 2,772 2,861 2,735 2,839 83,300
2019/06/13 2,743 2,791 2,703 2,770 40,400
2019/06/12 2,810 2,839 2,723 2,743 89,700
2019/06/11 2,766 2,835 2,766 2,827 61,400
2019/06/10 2,750 2,810 2,745 2,766 32,800
2019/06/07 2,600 2,754 2,585 2,735 116,800
2019/06/06 2,659 2,665 2,545 2,589 65,800
2019/06/05 2,649 2,668 2,570 2,659 56,200
2019/06/04 2,625 2,625 2,487 2,520 154,900
2019/06/03 2,753 2,779 2,637 2,660 119,100
2019/05/31 2,762 2,860 2,762 2,799 61,600
2019/05/30 2,813 2,824 2,747 2,767 45,600
2019/05/29 2,811 2,859 2,776 2,839 33,600
2019/05/28 2,850 2,944 2,833 2,846 73,600
2019/05/27 2,812 2,853 2,770 2,834 43,100
2019/05/24 2,730 2,799 2,711 2,787 58,300
2019/05/23 2,820 2,823 2,713 2,785 92,000
2019/05/22 2,816 2,890 2,758 2,836 96,200
2019/05/21 2,887 2,902 2,795 2,812 80,600
2019/05/20 2,998 2,998 2,876 2,902 78,700
2019/05/17 2,868 2,998 2,848 2,906 159,400
2019/05/16 2,687 2,810 2,660 2,787 145,100
2019/05/15 2,645 2,672 2,580 2,661 39,900
2019/05/14 2,518 2,655 2,516 2,631 89,600
2019/05/13 2,740 2,764 2,611 2,618 80,800
2019/05/10 2,603 2,690 2,598 2,641 91,000
2019/05/09 2,550 2,620 2,505 2,598 115,800
2019/05/08 2,475 2,573 2,458 2,500 81,700
2019/05/07 2,514 2,547 2,488 2,527 53,500
2019/04/26 2,491 2,515 2,431 2,515 73,000
2019/04/25 2,527 2,547 2,462 2,499 70,800
2019/04/24 2,532 2,572 2,510 2,555 30,100
2019/04/23 2,509 2,559 2,482 2,533 53,700
2019/04/22 2,626 2,632 2,545 2,547 92,600
2019/04/19 2,591 2,696 2,580 2,632 100,400
2019/04/18 2,546 2,615 2,537 2,595 42,100
2019/04/17 2,600 2,616 2,528 2,567 131,200
2019/04/16 2,700 2,737 2,641 2,654 96,700
2019/04/15 2,605 2,699 2,560 2,686 109,500
2019/04/12 2,627 2,627 2,540 2,605 168,800
2019/04/11 2,717 2,737 2,553 2,627 208,200
2019/04/10 2,780 2,829 2,685 2,725 208,500
2019/04/09 2,698 2,806 2,687 2,786 294,900
2019/04/08 2,553 2,687 2,529 2,648 392,500
2019/04/05 2,475 2,563 2,438 2,553 340,900
2019/04/04 2,276 2,624 2,244 2,526 806,100
2019/04/03 2,107 2,192 2,107 2,127 313,300
2019/04/02 2,155 2,159 2,029 2,072 359,800
2019/04/01 2,259 2,267 2,130 2,175 244,900
2019/03/29 2,408 2,427 2,203 2,245 344,700
2019/03/28 2,299 2,419 2,190 2,405 497,400
2019/03/27 1,956 2,271 1,956 2,173 491,200
2019/03/26 1,968 1,975 1,902 1,919 117,200
2019/03/25 1,871 1,939 1,821 1,930 155,600
2019/03/22 1,930 2,000 1,900 1,934 322,300
2019/03/20 1,947 1,947 1,865 1,904 112,400
2019/03/19 1,936 1,948 1,870 1,928 110,600
2019/03/18 1,889 1,938 1,887 1,922 71,900
2019/03/15 1,850 1,898 1,850 1,890 83,700
2019/03/14 1,895 1,895 1,841 1,850 121,900
2019/03/13 1,776 1,894 1,776 1,868 233,700
2019/03/12 1,770 1,805 1,745 1,760 140,500
2019/03/11 1,720 1,766 1,690 1,742 100,100
2019/03/08 1,778 1,785 1,707 1,723 174,900
2019/03/07 1,828 1,874 1,790 1,818 165,500
2019/03/06 1,760 1,850 1,737 1,828 150,800
2019/03/05 1,773 1,773 1,722 1,741 138,900
2019/03/04 1,797 1,820 1,765 1,785 105,300
2019/03/01 1,855 1,860 1,780 1,797 110,600
2019/02/28 1,789 1,889 1,789 1,860 202,100
2019/02/27 1,902 1,907 1,786 1,799 234,600
2019/02/26 1,962 1,971 1,884 1,931 192,400
2019/02/25 1,950 1,989 1,932 1,989 142,900
2019/02/22 1,829 1,940 1,820 1,925 238,900
2019/02/21 1,833 1,882 1,833 1,855 141,700
2019/02/20 1,807 1,835 1,781 1,833 203,700
2019/02/19 1,760 1,820 1,753 1,780 189,300
2019/02/18 1,735 1,754 1,695 1,743 133,900
2019/02/15 1,651 1,704 1,630 1,696 135,400
2019/02/14 1,780 1,780 1,645 1,670 264,200
2019/02/13 1,819 1,830 1,726 1,736 340,300
2019/02/12 1,757 1,848 1,736 1,840 304,800
2019/02/08 1,690 1,787 1,676 1,732 147,900
2019/02/07 1,778 1,820 1,716 1,734 295,700
2019/02/06 1,736 1,789 1,728 1,762 295,600
2019/02/05 1,650 1,720 1,635 1,707 326,900
2019/02/04 1,621 1,653 1,596 1,620 191,200
2019/02/01 1,645 1,646 1,573 1,581 204,000
2019/01/31 1,588 1,650 1,583 1,638 229,000
2019/01/30 1,600 1,638 1,562 1,562 259,800
2019/01/29 1,600 1,635 1,559 1,598 491,900
2019/01/28 1,580 1,648 1,538 1,615 541,300
2019/01/25 1,715 1,739 1,587 1,592 588,400
2019/01/24 1,783 1,809 1,696 1,715 374,400
2019/01/23 1,877 1,907 1,772 1,807 568,700
2019/01/22 1,940 2,010 1,930 1,957 306,800
2019/01/21 1,945 1,961 1,912 1,933 170,300
2019/01/18 1,950 1,950 1,868 1,905 119,700
2019/01/17 1,836 1,948 1,813 1,936 287,600
2019/01/16 1,809 1,861 1,775 1,850 495,600
2019/01/15 1,659 1,893 1,659 1,697 672,800
2019/01/11 1,620 1,725 1,575 1,699 359,800
2019/01/10 1,560 1,670 1,521 1,646 692,300
2019/01/09 1,557 1,567 1,510 1,511 108,100
2019/01/08 1,562 1,562 1,495 1,555 107,700
2019/01/07 1,545 1,549 1,480 1,540 90,300
2019/01/04 1,450 1,482 1,420 1,480 126,400

このページの先頭へ