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 |
|---|---|---|---|---|---|
| 2025/08/01 | 324 | 333 | 322 | 328 | 408,600 |
| 2025/07/31 | 323 | 331 | 320 | 322 | 509,200 |
| 2025/07/30 | 314 | 320 | 311 | 320 | 1,241,100 |
| 2025/07/29 | 312 | 317 | 311 | 314 | 295,800 |
| 2025/07/28 | 316 | 319 | 312 | 314 | 411,000 |
| 2025/07/25 | 321 | 325 | 314 | 315 | 485,200 |
| 2025/07/24 | 315 | 325 | 314 | 318 | 518,900 |
| 2025/07/23 | 315 | 319 | 311 | 317 | 750,800 |
| 2025/07/22 | 336 | 336 | 315 | 315 | 1,169,600 |
| 2025/07/18 | 343 | 344 | 335 | 337 | 565,400 |
| 2025/07/17 | 334 | 344 | 333 | 342 | 418,700 |
| 2025/07/16 | 339 | 350 | 332 | 336 | 554,000 |
| 2025/07/15 | 353 | 357 | 343 | 344 | 452,600 |
| 2025/07/14 | 336 | 368 | 335 | 357 | 1,370,000 |
| 2025/07/11 | 352 | 356 | 350 | 352 | 342,100 |
| 2025/07/10 | 353 | 355 | 348 | 350 | 283,000 |
| 2025/07/09 | 351 | 356 | 349 | 355 | 212,700 |
| 2025/07/08 | 345 | 357 | 345 | 354 | 403,100 |
| 2025/07/07 | 340 | 349 | 339 | 345 | 253,300 |
| 2025/07/04 | 347 | 347 | 342 | 342 | 131,400 |
| 2025/07/03 | 340 | 347 | 338 | 341 | 237,800 |
| 2025/07/02 | 344 | 348 | 342 | 342 | 196,700 |
| 2025/07/01 | 344 | 355 | 344 | 348 | 426,000 |
| 2025/06/30 | 338 | 345 | 338 | 342 | 273,500 |
| 2025/06/27 | 334 | 337 | 333 | 336 | 249,300 |
| 2025/06/26 | 334 | 339 | 331 | 334 | 295,000 |
| 2025/06/25 | 330 | 337 | 329 | 336 | 190,300 |
| 2025/06/24 | 337 | 338 | 333 | 335 | 168,000 |
| 2025/06/23 | 333 | 334 | 327 | 332 | 451,500 |
| 2025/06/20 | 343 | 345 | 334 | 334 | 532,100 |
| 2025/06/19 | 337 | 345 | 335 | 344 | 335,500 |
| 2025/06/18 | 334 | 338 | 334 | 337 | 220,300 |
| 2025/06/17 | 336 | 340 | 334 | 335 | 176,200 |
| 2025/06/16 | 337 | 337 | 330 | 334 | 291,100 |
| 2025/06/13 | 342 | 342 | 332 | 333 | 394,500 |
| 2025/06/12 | 343 | 345 | 337 | 344 | 366,800 |
| 2025/06/11 | 345 | 349 | 342 | 345 | 236,000 |
| 2025/06/10 | 351 | 352 | 344 | 345 | 299,000 |
| 2025/06/09 | 353 | 354 | 350 | 353 | 183,000 |
| 2025/06/06 | 353 | 355 | 349 | 349 | 187,600 |
| 2025/06/05 | 352 | 358 | 351 | 353 | 389,000 |
| 2025/06/04 | 354 | 354 | 339 | 350 | 649,600 |
| 2025/06/03 | 360 | 360 | 355 | 358 | 156,500 |
| 2025/06/02 | 353 | 361 | 351 | 360 | 288,800 |
| 2025/05/30 | 349 | 357 | 348 | 356 | 220,700 |
| 2025/05/29 | 357 | 361 | 350 | 355 | 517,900 |
| 2025/05/28 | 356 | 360 | 350 | 352 | 427,100 |
| 2025/05/27 | 350 | 360 | 347 | 353 | 811,600 |
| 2025/05/26 | 330 | 350 | 329 | 343 | 761,800 |
| 2025/05/23 | 325 | 338 | 325 | 334 | 566,100 |
| 2025/05/22 | 322 | 330 | 317 | 324 | 378,800 |
| 2025/05/21 | 323 | 324 | 319 | 320 | 187,100 |
| 2025/05/20 | 328 | 328 | 319 | 321 | 357,700 |
| 2025/05/19 | 315 | 325 | 315 | 325 | 455,300 |
| 2025/05/16 | 316 | 319 | 309 | 319 | 255,200 |
| 2025/05/15 | 313 | 319 | 312 | 315 | 271,400 |
| 2025/05/14 | 312 | 316 | 311 | 313 | 140,000 |
| 2025/05/13 | 311 | 317 | 308 | 314 | 342,800 |
| 2025/05/12 | 304 | 310 | 303 | 306 | 564,000 |
| 2025/05/09 | 298 | 308 | 296 | 306 | 444,300 |
| 2025/05/08 | 296 | 300 | 293 | 300 | 279,400 |
| 2025/05/07 | 292 | 299 | 292 | 296 | 237,800 |
| 2025/05/02 | 294 | 297 | 291 | 294 | 297,100 |
| 2025/05/01 | 294 | 298 | 293 | 295 | 248,500 |
| 2025/04/30 | 297 | 299 | 296 | 298 | 241,800 |
| 2025/04/28 | 299 | 302 | 295 | 295 | 282,300 |
| 2025/04/25 | 295 | 299 | 292 | 299 | 288,200 |
| 2025/04/24 | 296 | 296 | 291 | 291 | 152,900 |
| 2025/04/23 | 298 | 298 | 294 | 295 | 133,700 |
| 2025/04/22 | 299 | 299 | 294 | 297 | 204,700 |
| 2025/04/21 | 301 | 301 | 297 | 299 | 385,300 |
| 2025/04/18 | 294 | 301 | 293 | 301 | 537,900 |
| 2025/04/17 | 288 | 296 | 287 | 292 | 347,700 |
| 2025/04/16 | 289 | 290 | 283 | 286 | 325,200 |
| 2025/04/15 | 298 | 298 | 289 | 289 | 315,600 |
| 2025/04/14 | 305 | 308 | 295 | 298 | 882,600 |
| 2025/04/11 | 280 | 289 | 276 | 289 | 652,200 |
| 2025/04/10 | 290 | 291 | 283 | 285 | 592,900 |
| 2025/04/09 | 265 | 274 | 260 | 271 | 705,200 |
| 2025/04/08 | 264 | 278 | 264 | 276 | 441,900 |
| 2025/04/07 | 251 | 258 | 244 | 251 | 1,001,400 |
| 2025/04/04 | 287 | 287 | 270 | 274 | 815,500 |
| 2025/04/03 | 284 | 295 | 284 | 295 | 467,900 |
| 2025/04/02 | 299 | 300 | 294 | 296 | 339,400 |
| 2025/04/01 | 306 | 308 | 298 | 298 | 315,500 |
| 2025/03/31 | 307 | 308 | 301 | 301 | 441,100 |
| 2025/03/28 | 316 | 318 | 312 | 314 | 231,200 |
| 2025/03/27 | 315 | 317 | 313 | 317 | 374,400 |
| 2025/03/26 | 310 | 318 | 310 | 317 | 284,200 |
| 2025/03/25 | 308 | 312 | 308 | 310 | 216,800 |
| 2025/03/24 | 309 | 311 | 306 | 307 | 251,400 |
| 2025/03/21 | 319 | 319 | 308 | 309 | 486,200 |
| 2025/03/19 | 312 | 318 | 312 | 315 | 438,100 |
| 2025/03/18 | 316 | 316 | 312 | 312 | 456,800 |
| 2025/03/17 | 308 | 318 | 307 | 316 | 371,700 |
| 2025/03/14 | 302 | 310 | 302 | 309 | 268,600 |
| 2025/03/13 | 307 | 310 | 304 | 306 | 249,300 |
| 2025/03/12 | 299 | 308 | 299 | 306 | 431,600 |
| 2025/03/11 | 299 | 302 | 295 | 300 | 329,900 |
| 2025/03/10 | 306 | 306 | 302 | 304 | 291,800 |
| 2025/03/07 | 304 | 308 | 300 | 305 | 355,100 |
| 2025/03/06 | 312 | 315 | 305 | 305 | 497,300 |
| 2025/03/05 | 309 | 313 | 305 | 310 | 217,500 |
| 2025/03/04 | 309 | 311 | 307 | 308 | 229,700 |
| 2025/03/03 | 307 | 313 | 299 | 313 | 328,700 |
| 2025/02/28 | 306 | 307 | 301 | 304 | 263,800 |
| 2025/02/27 | 300 | 309 | 300 | 309 | 168,400 |
| 2025/02/26 | 304 | 307 | 301 | 304 | 233,400 |
| 2025/02/25 | 299 | 306 | 299 | 304 | 212,900 |
| 2025/02/21 | 307 | 307 | 298 | 298 | 342,700 |
| 2025/02/20 | 313 | 314 | 307 | 312 | 442,300 |
| 2025/02/19 | 306 | 311 | 303 | 311 | 290,900 |
| 2025/02/18 | 302 | 307 | 299 | 307 | 354,700 |
| 2025/02/17 | 299 | 305 | 299 | 301 | 336,700 |
| 2025/02/14 | 303 | 305 | 299 | 300 | 396,900 |
| 2025/02/13 | 302 | 306 | 300 | 304 | 259,200 |
| 2025/02/12 | 299 | 304 | 299 | 303 | 451,300 |
| 2025/02/10 | 291 | 298 | 291 | 297 | 324,600 |
| 2025/02/07 | 294 | 298 | 291 | 291 | 320,300 |
| 2025/02/06 | 289 | 292 | 289 | 291 | 187,800 |
| 2025/02/05 | 286 | 290 | 285 | 288 | 409,500 |
| 2025/02/04 | 276 | 285 | 274 | 283 | 647,600 |
| 2025/02/03 | 284 | 284 | 271 | 275 | 961,500 |
| 2025/01/31 | 283 | 285 | 280 | 283 | 321,900 |
| 2025/01/30 | 285 | 287 | 281 | 285 | 331,600 |
| 2025/01/29 | 289 | 289 | 284 | 285 | 336,200 |
| 2025/01/28 | 283 | 290 | 283 | 290 | 300,800 |
| 2025/01/27 | 286 | 290 | 282 | 284 | 404,300 |
| 2025/01/24 | 279 | 285 | 279 | 282 | 365,900 |
| 2025/01/23 | 284 | 284 | 278 | 279 | 381,200 |
| 2025/01/22 | 282 | 283 | 279 | 283 | 465,100 |
| 2025/01/21 | 288 | 289 | 280 | 281 | 543,500 |
| 2025/01/20 | 291 | 291 | 285 | 289 | 565,400 |
| 2025/01/17 | 283 | 289 | 282 | 286 | 468,600 |
| 2025/01/16 | 290 | 292 | 283 | 287 | 846,500 |
| 2025/01/15 | 309 | 310 | 284 | 289 | 2,582,000 |
| 2025/01/14 | 317 | 327 | 315 | 317 | 586,400 |
| 2025/01/10 | 324 | 324 | 319 | 321 | 251,100 |
| 2025/01/09 | 323 | 324 | 319 | 321 | 209,100 |
| 2025/01/08 | 325 | 327 | 322 | 322 | 236,300 |
| 2025/01/07 | 326 | 328 | 320 | 327 | 411,100 |
| 2025/01/06 | 320 | 324 | 317 | 317 | 384,200 |
| 2024/12/30 | 319 | 328 | 319 | 319 | 413,900 |
| 2024/12/27 | 314 | 318 | 313 | 318 | 411,200 |
| 2024/12/26 | 310 | 314 | 310 | 312 | 256,200 |
| 2024/12/25 | 314 | 318 | 307 | 310 | 217,500 |
| 2024/12/24 | 312 | 314 | 309 | 312 | 237,800 |
| 2024/12/23 | 312 | 314 | 310 | 313 | 270,000 |
| 2024/12/20 | 317 | 317 | 310 | 311 | 571,800 |
| 2024/12/19 | 301 | 316 | 300 | 313 | 714,900 |
| 2024/12/18 | 307 | 309 | 303 | 303 | 449,200 |
| 2024/12/17 | 310 | 312 | 304 | 307 | 456,200 |
| 2024/12/16 | 309 | 312 | 307 | 311 | 345,600 |
| 2024/12/13 | 306 | 309 | 303 | 306 | 550,900 |
| 2024/12/12 | 311 | 314 | 308 | 308 | 379,800 |
| 2024/12/11 | 313 | 313 | 308 | 310 | 360,800 |
| 2024/12/10 | 311 | 313 | 307 | 310 | 305,900 |
| 2024/12/09 | 310 | 316 | 307 | 312 | 526,200 |
| 2024/12/06 | 306 | 309 | 304 | 309 | 276,600 |
| 2024/12/05 | 308 | 309 | 306 | 308 | 293,600 |
| 2024/12/04 | 308 | 311 | 306 | 306 | 325,700 |
| 2024/12/03 | 314 | 316 | 309 | 313 | 331,400 |
| 2024/12/02 | 319 | 319 | 311 | 315 | 452,000 |
| 2024/11/29 | 318 | 320 | 314 | 319 | 364,900 |
| 2024/11/28 | 314 | 322 | 313 | 318 | 935,800 |
| 2024/11/27 | 335 | 337 | 323 | 324 | 1,708,900 |
| 2024/11/26 | 341 | 344 | 335 | 340 | 716,400 |
| 2024/11/25 | 344 | 351 | 344 | 346 | 509,700 |
| 2024/11/22 | 340 | 345 | 338 | 340 | 670,400 |
| 2024/11/21 | 345 | 350 | 340 | 345 | 577,700 |
| 2024/11/20 | 354 | 354 | 350 | 353 | 486,300 |
| 2024/11/19 | 349 | 352 | 343 | 350 | 485,400 |
| 2024/11/18 | 341 | 345 | 340 | 344 | 318,800 |
| 2024/11/15 | 343 | 345 | 339 | 344 | 348,100 |
| 2024/11/14 | 355 | 355 | 344 | 344 | 511,500 |
| 2024/11/13 | 353 | 358 | 350 | 355 | 681,500 |
| 2024/11/12 | 360 | 371 | 355 | 357 | 596,500 |
| 2024/11/11 | 356 | 362 | 354 | 362 | 333,300 |
| 2024/11/08 | 361 | 364 | 353 | 357 | 512,400 |
| 2024/11/07 | 364 | 365 | 354 | 357 | 646,900 |
| 2024/11/06 | 353 | 365 | 352 | 356 | 722,500 |
| 2024/11/05 | 361 | 362 | 351 | 353 | 397,200 |
| 2024/11/01 | 361 | 368 | 360 | 361 | 480,200 |
| 2024/10/31 | 370 | 372 | 364 | 366 | 409,700 |
| 2024/10/30 | 376 | 376 | 360 | 364 | 1,224,900 |
| 2024/10/29 | 360 | 379 | 359 | 379 | 1,120,000 |
| 2024/10/28 | 346 | 357 | 342 | 355 | 558,000 |
| 2024/10/25 | 341 | 349 | 338 | 347 | 993,300 |
| 2024/10/24 | 333 | 337 | 325 | 336 | 788,700 |
| 2024/10/23 | 350 | 350 | 332 | 333 | 1,104,700 |
| 2024/10/22 | 360 | 370 | 349 | 350 | 1,183,700 |
| 2024/10/21 | 371 | 377 | 362 | 362 | 1,067,800 |
| 2024/10/18 | 368 | 372 | 361 | 369 | 833,500 |
| 2024/10/17 | 375 | 382 | 365 | 369 | 1,059,300 |
| 2024/10/16 | 356 | 373 | 352 | 372 | 1,397,300 |
| 2024/10/15 | 354 | 366 | 340 | 364 | 1,930,000 |
| 2024/10/11 | 338 | 339 | 330 | 337 | 818,000 |
| 2024/10/10 | 337 | 339 | 329 | 331 | 624,400 |
| 2024/10/09 | 329 | 332 | 328 | 332 | 407,900 |
| 2024/10/08 | 326 | 332 | 326 | 329 | 365,900 |