エスポア(3260)の株価時系列情報
エスポア(3260)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 |
---|---|---|---|---|---|
2024/03/28 | 2,951 | 3,250 | 2,649 | 3,250 | 30,100 |
2024/03/27 | 2,929 | 3,400 | 2,665 | 2,750 | 37,900 |
2024/03/26 | 2,747 | 2,897 | 2,510 | 2,897 | 20,200 |
2024/03/25 | 1,999 | 2,397 | 1,999 | 2,397 | 34,900 |
2024/03/22 | 1,692 | 1,997 | 1,622 | 1,997 | 9,800 |
2024/03/21 | 1,645 | 1,690 | 1,580 | 1,612 | 8,300 |
2024/03/19 | 1,650 | 1,710 | 1,600 | 1,650 | 9,000 |
2024/03/18 | 1,700 | 1,717 | 1,590 | 1,650 | 19,800 |
2024/03/15 | 1,500 | 1,890 | 1,455 | 1,840 | 26,600 |
2024/03/14 | 1,845 | 1,956 | 1,560 | 1,570 | 27,700 |
2024/03/13 | 1,975 | 2,015 | 1,787 | 2,015 | 35,700 |
2024/03/12 | 1,670 | 1,676 | 1,480 | 1,615 | 36,500 |
2024/03/11 | 1,427 | 1,427 | 1,265 | 1,427 | 34,500 |
2024/03/08 | 1,097 | 1,127 | 1,036 | 1,127 | 14,300 |
2024/03/07 | 1,077 | 1,077 | 977 | 977 | 7,900 |
2024/03/06 | 1,135 | 1,240 | 1,005 | 1,075 | 36,600 |
2024/03/05 | 1,045 | 1,045 | 921 | 1,045 | 68,800 |
2024/03/04 | 895 | 895 | 895 | 895 | 2,500 |
2024/03/01 | 735 | 745 | 735 | 745 | 500 |
2024/02/29 | 729 | 730 | 728 | 730 | 1,100 |
2024/02/28 | 687 | 731 | 687 | 731 | 1,400 |
2024/02/27 | 700 | 700 | 667 | 687 | 700 |
2024/02/26 | 668 | 698 | 668 | 698 | 12,200 |
2024/02/22 | 720 | 725 | 669 | 669 | 11,900 |
2024/02/21 | 775 | 775 | 712 | 720 | 10,100 |
2024/02/20 | 760 | 777 | 760 | 777 | 400 |
2024/02/19 | 751 | 779 | 750 | 761 | 3,000 |
2024/02/16 | 750 | 777 | 707 | 775 | 13,100 |
2024/02/15 | 770 | 858 | 755 | 850 | 10,300 |
2024/02/14 | 640 | 740 | 640 | 740 | 3,300 |
2024/02/13 | 630 | 650 | 630 | 640 | 3,900 |
2024/02/08 | 613 | 630 | 600 | 630 | 2,800 |
2024/02/07 | 582 | 613 | 582 | 613 | 3,100 |
2024/02/06 | 628 | 628 | 622 | 622 | 700 |
2024/02/05 | 651 | 652 | 625 | 640 | 1,400 |
2024/02/02 | 688 | 728 | 625 | 641 | 11,700 |
2024/02/01 | 587 | 628 | 587 | 628 | 4,500 |
2024/01/31 | 587 | 587 | 577 | 577 | 300 |
2024/01/30 | 575 | 575 | 570 | 570 | 500 |
2024/01/29 | 610 | 610 | 570 | 570 | 3,700 |
2024/01/26 | 570 | 610 | 570 | 610 | 5,000 |
2024/01/24 | 540 | 540 | 540 | 540 | 100 |
2024/01/23 | 539 | 539 | 539 | 539 | 500 |
2024/01/18 | 539 | 539 | 539 | 539 | 200 |
2024/01/17 | 543 | 543 | 541 | 541 | 600 |
2024/01/15 | 569 | 569 | 540 | 548 | 1,800 |
2024/01/12 | 550 | 550 | 539 | 539 | 400 |
2024/01/11 | 547 | 547 | 545 | 545 | 700 |
2024/01/10 | 543 | 550 | 537 | 537 | 2,200 |
2024/01/09 | 568 | 568 | 533 | 533 | 3,300 |
2024/01/05 | 567 | 567 | 567 | 567 | 200 |
2024/01/04 | 586 | 596 | 586 | 596 | 300 |
2023/12/29 | 567 | 585 | 567 | 585 | 400 |
2023/12/27 | 539 | 539 | 539 | 539 | 100 |
2023/12/26 | 567 | 567 | 557 | 557 | 200 |
2023/12/25 | 597 | 597 | 577 | 577 | 300 |
2023/12/21 | 587 | 587 | 587 | 587 | 200 |
2023/12/20 | 607 | 607 | 607 | 607 | 100 |
2023/12/12 | 627 | 627 | 627 | 627 | 100 |
2023/12/11 | 625 | 625 | 625 | 625 | 100 |
2023/12/04 | 627 | 627 | 627 | 627 | 200 |
2023/11/30 | 622 | 622 | 617 | 617 | 700 |
2023/11/29 | 632 | 632 | 632 | 632 | 100 |
2023/11/28 | 622 | 622 | 622 | 622 | 200 |
2023/11/27 | 629 | 629 | 629 | 629 | 100 |
2023/11/17 | 624 | 632 | 622 | 632 | 500 |
2023/11/16 | 630 | 630 | 625 | 625 | 200 |
2023/11/15 | 640 | 640 | 639 | 639 | 500 |
2023/11/14 | 650 | 650 | 650 | 650 | 100 |
2023/11/09 | 641 | 641 | 640 | 640 | 300 |
2023/11/08 | 637 | 657 | 637 | 657 | 200 |
2023/11/06 | 667 | 667 | 667 | 667 | 100 |
2023/10/31 | 638 | 658 | 638 | 658 | 200 |
2023/10/27 | 666 | 666 | 656 | 656 | 200 |
2023/10/25 | 656 | 656 | 656 | 656 | 100 |
2023/10/24 | 645 | 685 | 645 | 685 | 500 |
2023/10/23 | 655 | 655 | 655 | 655 | 300 |
2023/10/20 | 685 | 710 | 685 | 710 | 500 |
2023/10/19 | 670 | 680 | 642 | 680 | 1,000 |
2023/10/18 | 640 | 681 | 640 | 681 | 6,600 |
2023/10/17 | 635 | 651 | 621 | 627 | 2,700 |
2023/10/16 | 643 | 662 | 622 | 662 | 1,500 |
2023/10/13 | 680 | 690 | 645 | 652 | 5,000 |
2023/10/12 | 670 | 670 | 670 | 670 | 2,600 |
2023/10/11 | 670 | 670 | 670 | 670 | 2,100 |
2023/10/06 | 670 | 670 | 670 | 670 | 1,000 |
2023/10/03 | 670 | 670 | 670 | 670 | 1,100 |
2023/09/27 | 680 | 680 | 680 | 680 | 300 |
2023/09/21 | 645 | 675 | 645 | 675 | 5,400 |
2023/09/20 | 672 | 672 | 652 | 652 | 800 |
2023/09/19 | 662 | 662 | 662 | 662 | 100 |
2023/09/15 | 659 | 663 | 659 | 663 | 1,200 |
2023/09/14 | 679 | 679 | 679 | 679 | 100 |
2023/09/13 | 690 | 696 | 690 | 696 | 400 |
2023/09/12 | 692 | 692 | 692 | 692 | 100 |
2023/09/08 | 664 | 683 | 664 | 683 | 800 |
2023/09/07 | 682 | 693 | 672 | 674 | 900 |
2023/09/05 | 682 | 690 | 671 | 690 | 1,000 |
2023/09/04 | 691 | 691 | 687 | 687 | 600 |
2023/09/01 | 708 | 717 | 687 | 703 | 1,800 |
2023/08/31 | 700 | 711 | 697 | 711 | 1,300 |
2023/08/30 | 730 | 730 | 730 | 730 | 900 |
2023/08/29 | 702 | 702 | 702 | 702 | 100 |
2023/08/28 | 704 | 710 | 697 | 697 | 400 |
2023/08/25 | 720 | 720 | 720 | 720 | 100 |
2023/08/24 | 729 | 729 | 705 | 705 | 400 |
2023/08/22 | 727 | 730 | 698 | 717 | 1,800 |
2023/08/21 | 720 | 720 | 720 | 720 | 1,300 |
2023/08/17 | 695 | 720 | 695 | 720 | 300 |
2023/08/16 | 732 | 732 | 732 | 732 | 100 |
2023/08/15 | 717 | 717 | 717 | 717 | 200 |
2023/08/14 | 712 | 712 | 692 | 692 | 300 |
2023/08/10 | 728 | 730 | 698 | 702 | 3,400 |
2023/08/09 | 721 | 726 | 721 | 721 | 1,100 |
2023/08/08 | 715 | 715 | 700 | 700 | 200 |
2023/08/07 | 704 | 704 | 701 | 701 | 500 |
2023/08/03 | 704 | 704 | 704 | 704 | 100 |
2023/08/02 | 702 | 702 | 702 | 702 | 100 |
2023/08/01 | 720 | 720 | 705 | 705 | 600 |
2023/07/31 | 732 | 746 | 702 | 720 | 1,500 |
2023/07/28 | 700 | 710 | 690 | 692 | 900 |
2023/07/27 | 701 | 701 | 701 | 701 | 100 |
2023/07/26 | 727 | 727 | 706 | 706 | 300 |
2023/07/25 | 707 | 712 | 705 | 712 | 1,500 |
2023/07/24 | 717 | 720 | 713 | 720 | 800 |
2023/07/21 | 780 | 783 | 714 | 717 | 2,200 |
2023/07/20 | 719 | 750 | 704 | 750 | 5,500 |
2023/07/19 | 700 | 719 | 694 | 719 | 600 |
2023/07/18 | 692 | 721 | 692 | 700 | 2,700 |
2023/07/14 | 768 | 778 | 682 | 682 | 17,200 |
2023/07/13 | 668 | 678 | 668 | 678 | 200 |
2023/07/12 | 690 | 690 | 672 | 672 | 200 |
2023/07/11 | 670 | 690 | 670 | 680 | 800 |
2023/07/10 | 696 | 696 | 668 | 668 | 500 |
2023/07/05 | 715 | 725 | 686 | 686 | 500 |
2023/07/04 | 699 | 699 | 689 | 689 | 200 |
2023/07/03 | 719 | 719 | 669 | 689 | 800 |
2023/06/26 | 719 | 719 | 719 | 719 | 100 |
2023/06/19 | 715 | 715 | 715 | 715 | 500 |
2023/06/16 | 717 | 730 | 717 | 730 | 600 |
2023/06/12 | 689 | 689 | 689 | 689 | 100 |
2023/06/09 | 675 | 675 | 675 | 675 | 100 |
2023/06/06 | 700 | 710 | 655 | 655 | 900 |
2023/06/05 | 663 | 663 | 623 | 663 | 900 |
2023/05/29 | 643 | 643 | 643 | 643 | 100 |
2023/05/26 | 690 | 690 | 662 | 662 | 500 |
2023/05/25 | 655 | 655 | 655 | 655 | 100 |
2023/05/23 | 665 | 665 | 665 | 665 | 100 |
2023/05/22 | 710 | 710 | 685 | 685 | 300 |
2023/05/18 | 715 | 715 | 715 | 715 | 100 |
2023/05/17 | 671 | 726 | 660 | 685 | 1,500 |
2023/05/16 | 671 | 671 | 671 | 671 | 300 |
2023/05/15 | 675 | 720 | 675 | 681 | 3,700 |
2023/05/08 | 700 | 700 | 700 | 700 | 200 |
2023/05/02 | 685 | 700 | 685 | 700 | 200 |
2023/05/01 | 700 | 700 | 685 | 685 | 200 |
2023/04/28 | 680 | 680 | 680 | 680 | 100 |
2023/04/27 | 678 | 678 | 678 | 678 | 200 |
2023/04/25 | 688 | 688 | 679 | 679 | 200 |
2023/04/24 | 679 | 679 | 679 | 679 | 100 |
2023/04/21 | 677 | 697 | 677 | 697 | 700 |
2023/04/20 | 717 | 717 | 687 | 687 | 400 |
2023/04/19 | 710 | 710 | 692 | 692 | 600 |
2023/04/18 | 714 | 715 | 714 | 715 | 500 |
2023/04/17 | 692 | 702 | 692 | 702 | 800 |
2023/04/14 | 738 | 738 | 702 | 737 | 1,500 |
2023/04/13 | 803 | 803 | 752 | 752 | 3,000 |
2023/04/12 | 763 | 793 | 763 | 793 | 1,100 |
2023/04/11 | 758 | 765 | 758 | 765 | 600 |
2023/04/10 | 766 | 786 | 766 | 786 | 800 |
2023/04/07 | 795 | 795 | 780 | 780 | 600 |
2023/04/06 | 795 | 808 | 787 | 800 | 2,600 |
2023/04/05 | 815 | 815 | 787 | 810 | 2,100 |
2023/04/04 | 790 | 825 | 790 | 810 | 1,800 |
2023/04/03 | 815 | 818 | 795 | 805 | 2,000 |
2023/03/31 | 801 | 814 | 799 | 813 | 1,100 |
2023/03/30 | 805 | 805 | 793 | 793 | 200 |
2023/03/29 | 815 | 815 | 815 | 815 | 100 |
2023/03/28 | 828 | 828 | 807 | 813 | 800 |
2023/03/27 | 815 | 815 | 815 | 815 | 100 |
2023/03/24 | 809 | 831 | 809 | 831 | 700 |
2023/03/23 | 838 | 838 | 823 | 823 | 300 |
2023/03/20 | 810 | 844 | 810 | 839 | 2,100 |
2023/03/17 | 812 | 836 | 812 | 830 | 500 |
2023/03/16 | 817 | 842 | 806 | 842 | 600 |
2023/03/15 | 855 | 865 | 805 | 841 | 4,500 |
2023/03/14 | 854 | 871 | 824 | 841 | 1,100 |
2023/03/13 | 869 | 869 | 813 | 843 | 600 |
2023/03/08 | 870 | 872 | 870 | 872 | 200 |
2023/03/07 | 861 | 872 | 845 | 859 | 400 |
2023/03/06 | 872 | 872 | 842 | 850 | 900 |
2023/03/03 | 816 | 872 | 816 | 872 | 1,700 |
2023/03/02 | 831 | 831 | 816 | 816 | 200 |
2023/03/01 | 848 | 848 | 848 | 848 | 400 |
2023/02/28 | 846 | 846 | 816 | 845 | 500 |
2023/02/27 | 796 | 839 | 796 | 839 | 700 |
2023/02/24 | 805 | 838 | 792 | 838 | 500 |
2023/02/22 | 837 | 847 | 824 | 830 | 1,300 |
2023/02/21 | 848 | 872 | 800 | 800 | 3,500 |
2023/02/17 | 845 | 845 | 815 | 844 | 600 |