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
2011/12/30 18,500 18,500 18,500 18,500 2
2011/12/29 18,210 18,500 18,210 18,220 7
2011/12/28 19,300 19,300 18,360 18,990 30
2011/12/27 18,750 18,880 18,220 18,500 45
2011/12/26 19,980 19,980 18,720 18,900 120
2011/12/22 19,940 19,940 18,850 19,100 22
2011/12/21 19,920 20,950 18,510 19,340 201
2011/12/20 19,300 19,300 18,260 18,980 47
2011/12/19 17,060 20,690 17,060 18,900 249
2011/12/16 15,950 16,890 15,760 16,800 37
2011/12/15 15,500 15,600 15,310 15,600 10
2011/12/14 15,350 15,500 15,260 15,500 13
2011/12/13 15,130 15,970 15,110 15,420 18
2011/12/12 14,500 14,620 14,500 14,620 20
2011/12/09 14,600 14,600 14,600 14,600 4
2011/12/08 14,840 14,840 14,820 14,820 10
2011/12/07 14,800 15,200 14,800 15,200 11
2011/12/06 15,200 15,200 15,200 15,200 1
2011/12/05 14,700 15,000 14,700 15,000 18
2011/12/02 14,250 15,300 14,250 15,300 25
2011/12/01 14,330 14,330 14,200 14,230 18
2011/11/30 14,400 14,400 14,320 14,350 6
2011/11/29 14,500 14,610 14,200 14,430 26
2011/11/28 16,500 16,500 14,500 15,200 56
2011/11/25 15,220 15,900 15,220 15,800 157
2011/11/24 14,450 14,500 14,440 14,500 35
2011/11/22 14,450 14,450 14,100 14,140 19
2011/11/21 14,390 14,390 14,140 14,150 6
2011/11/18 14,490 14,490 14,100 14,100 10
2011/11/17 13,990 14,100 13,690 14,010 20
2011/11/16 13,700 13,990 13,700 13,990 18
2011/11/15 13,900 14,100 13,900 14,100 23
2011/11/14 14,170 14,200 14,170 14,200 8
2011/11/11 14,110 14,460 14,000 14,460 23
2011/11/10 14,310 14,310 14,000 14,030 44
2011/11/09 14,320 14,500 14,320 14,500 7
2011/11/08 14,500 14,500 14,250 14,250 13
2011/11/07 14,770 14,770 14,740 14,740 2
2011/11/04 14,320 14,770 14,200 14,770 21
2011/11/02 14,220 14,690 14,100 14,690 28
2011/11/01 14,800 14,800 14,300 14,800 34
2011/10/31 15,260 15,260 14,700 14,810 12
2011/10/28 16,000 16,000 15,250 15,260 39
2011/10/27 15,200 15,400 15,010 15,400 44
2011/10/26 15,240 15,500 15,030 15,260 13
2011/10/25 15,200 16,900 14,800 15,490 263
2011/10/24 14,720 15,000 14,500 14,500 67
2011/10/21 14,470 14,470 14,000 14,120 23
2011/10/20 14,310 15,540 14,010 14,250 202
2011/10/19 14,320 14,470 14,170 14,200 55
2011/10/18 14,400 14,600 14,200 14,600 59
2011/10/17 14,120 14,320 14,100 14,310 26
2011/10/14 14,060 14,440 14,060 14,060 54
2011/10/13 14,130 14,230 14,000 14,160 57
2011/10/12 14,110 14,780 14,010 14,380 205
2011/10/11 15,280 15,680 14,680 14,680 232
2011/10/07 17,150 17,500 14,520 16,480 320
2011/10/06 15,890 16,750 15,890 16,750 65
2011/10/05 15,500 15,970 15,480 15,600 32
2011/10/04 15,310 15,350 15,000 15,300 23
2011/10/03 15,200 15,990 14,520 15,000 37
2011/09/30 14,470 14,700 14,390 14,600 43
2011/09/29 14,500 14,500 14,500 14,500 1
2011/09/28 15,400 15,990 14,280 14,420 77
2011/09/27 14,110 14,200 13,720 13,800 26
2011/09/26 15,120 15,120 14,050 14,100 129
2011/09/22 14,500 14,500 13,700 14,400 29
2011/09/21 14,890 14,890 14,200 14,200 34
2011/09/20 14,800 14,980 14,000 14,390 49
2011/09/16 13,900 14,310 13,900 14,200 34
2011/09/15 14,680 14,680 13,900 13,900 65
2011/09/14 15,000 15,100 14,220 14,680 38
2011/09/13 15,110 15,200 14,400 14,900 59
2011/09/12 15,100 16,200 15,100 15,150 66
2011/09/09 15,290 15,400 14,900 15,000 28
2011/09/08 16,000 16,000 14,990 14,990 124
2011/09/07 16,300 16,780 15,500 16,300 104
2011/09/06 18,390 18,390 16,000 16,000 232
2011/09/05 16,200 18,300 16,200 18,230 189
2011/09/02 16,180 19,200 16,030 17,200 742
2011/09/01 14,550 15,790 14,500 15,210 84
2011/08/31 14,410 14,780 14,310 14,780 54
2011/08/30 15,210 15,210 14,300 14,890 78
2011/08/29 16,200 16,200 15,600 15,700 89
2011/08/26 16,110 16,110 15,100 15,400 181
2011/08/25 17,330 17,330 16,050 16,110 278
2011/08/24 16,900 16,900 15,360 16,890 449
2011/08/23 21,000 21,180 15,360 16,500 2,173
2011/08/22 14,970 17,970 14,150 17,970 2,372
2011/08/19 13,600 14,990 13,600 14,970 149
2011/08/18 13,800 13,980 13,550 13,550 32
2011/08/17 14,450 14,850 13,050 13,500 49
2011/08/16 13,870 14,250 13,120 13,890 88
2011/08/15 12,600 15,450 12,600 13,270 193
2011/08/12 14,020 14,060 12,400 12,450 46
2011/08/11 12,200 15,500 11,900 14,000 381
2011/08/10 12,400 13,100 12,400 12,500 15
2011/08/09 11,900 12,470 11,900 11,900 168
2011/08/08 12,500 12,500 11,900 11,900 78
2011/08/05 12,900 13,000 12,500 12,520 89
2011/08/04 13,690 13,690 13,690 13,690 2
2011/08/03 0 0 0 13,700 0
2011/08/02 13,130 13,700 13,100 13,700 47
2011/08/01 13,400 13,600 13,100 13,150 13
2011/07/29 13,920 14,000 13,500 13,600 31
2011/07/28 14,500 14,500 14,010 14,010 54
2011/07/27 14,530 14,530 14,010 14,300 45
2011/07/26 14,000 14,520 14,000 14,520 16
2011/07/25 14,580 14,580 14,130 14,300 118
2011/07/22 14,190 14,200 14,000 14,180 21
2011/07/21 14,570 14,570 13,950 13,980 142
2011/07/20 14,170 15,500 14,170 14,430 487
2011/07/19 13,450 13,500 13,000 13,500 50
2011/07/15 12,700 13,230 12,700 13,200 118
2011/07/14 13,450 13,450 12,900 13,160 68
2011/07/13 13,060 13,600 12,930 13,330 142
2011/07/12 13,450 13,570 13,400 13,450 260
2011/07/11 14,100 14,400 13,810 14,050 331
2011/07/08 14,930 17,200 14,060 14,400 1,699
2011/07/07 15,330 15,330 15,330 15,330 621
2011/07/06 12,290 12,350 12,000 12,330 39
2011/07/05 12,050 12,500 11,900 11,960 74
2011/07/04 12,500 12,600 11,900 12,440 130
2011/07/01 12,500 12,500 12,030 12,500 66
2011/06/30 12,400 12,400 12,400 12,400 1
2011/06/29 12,480 12,480 12,020 12,450 16
2011/06/28 13,300 13,300 12,000 12,000 103
2011/06/27 13,310 13,310 12,680 12,700 146
2011/06/24 12,700 12,700 12,250 12,680 28
2011/06/23 12,900 12,900 12,250 12,250 16
2011/06/22 12,230 12,600 12,000 12,600 20
2011/06/21 12,110 12,120 11,900 12,110 99
2011/06/20 12,930 12,950 11,910 12,110 69
2011/06/17 14,280 14,280 12,800 13,800 200
2011/06/16 12,210 13,910 12,000 13,910 82
2011/06/15 11,910 12,000 11,900 11,910 72
2011/06/14 11,910 12,500 11,910 11,960 28
2011/06/13 11,900 11,910 11,900 11,910 17
2011/06/10 12,100 12,490 11,900 12,400 40
2011/06/09 12,320 12,320 11,640 11,900 141
2011/06/08 12,330 12,340 12,320 12,320 8
2011/06/07 12,500 12,500 12,360 12,400 8
2011/06/06 12,810 12,900 12,500 12,500 25
2011/06/03 12,510 12,510 12,500 12,510 5
2011/06/02 12,390 13,100 12,200 12,510 6
2011/06/01 12,530 13,330 12,170 12,690 40
2011/05/31 13,000 13,000 12,550 12,600 18
2011/05/30 13,600 13,600 13,000 13,000 48
2011/05/27 13,050 13,440 13,000 13,040 17
2011/05/26 13,150 13,180 13,000 13,020 14
2011/05/25 13,290 13,480 13,180 13,180 156
2011/05/24 13,650 13,650 13,280 13,500 11
2011/05/23 13,670 13,670 13,210 13,210 35
2011/05/20 13,500 13,500 13,300 13,500 19
2011/05/19 13,560 13,560 13,050 13,250 22
2011/05/18 13,250 13,350 13,250 13,250 10
2011/05/17 13,360 13,360 13,010 13,340 46
2011/05/16 14,450 14,450 13,360 13,360 39
2011/05/13 13,270 14,500 13,100 14,500 67
2011/05/12 13,560 13,560 13,260 13,550 16
2011/05/11 13,900 14,000 13,800 14,000 17
2011/05/10 14,000 14,000 13,330 13,800 32
2011/05/09 13,000 14,100 12,710 13,800 116
2011/05/06 13,200 13,200 12,510 12,620 68
2011/05/02 12,800 13,450 12,800 13,220 61
2011/04/28 12,600 12,750 12,400 12,750 88
2011/04/27 12,650 13,200 12,600 12,600 74
2011/04/26 13,120 13,120 12,500 12,550 97
2011/04/25 13,400 13,400 13,100 13,120 227
2011/04/22 14,190 14,190 12,000 13,100 223
2011/04/21 14,500 14,500 13,750 13,990 81
2011/04/20 14,100 14,200 14,100 14,100 59
2011/04/19 14,480 14,480 13,850 14,100 55
2011/04/18 14,790 14,800 14,210 14,210 122
2011/04/15 13,400 14,650 13,400 14,450 132
2011/04/14 13,300 13,800 13,040 13,350 117
2011/04/13 13,700 13,700 12,810 13,300 218
2011/04/12 14,800 14,800 13,280 13,500 386
2011/04/11 15,290 15,290 14,500 14,500 136
2011/04/08 16,360 16,360 14,500 15,200 502
2011/04/07 16,200 17,900 16,200 17,900 29
2011/04/06 18,200 18,200 16,200 17,800 15
2011/04/05 19,510 19,510 19,000 19,000 34
2011/04/04 20,000 20,000 19,560 19,560 19
2011/04/01 0 0 0 20,200 0
2011/03/31 20,000 20,200 20,000 20,200 5
2011/03/30 20,380 20,380 19,650 19,650 21
2011/03/29 20,800 21,000 20,800 20,980 12
2011/03/28 21,400 21,400 19,850 19,910 32
2011/03/25 21,350 21,980 21,270 21,270 153
2011/03/24 23,000 24,400 22,010 24,350 30
2011/03/23 23,600 23,600 22,000 22,500 20
2011/03/22 23,600 23,600 23,100 23,100 3
2011/03/18 18,730 21,500 18,730 21,500 4
2011/03/17 17,600 18,600 17,600 18,600 9
2011/03/16 18,700 19,500 17,500 18,700 29
2011/03/15 21,650 21,650 17,500 17,500 15
2011/03/14 22,230 22,300 21,000 22,300 30
2011/03/11 24,000 24,000 22,800 23,530 30
2011/03/10 24,150 24,150 24,150 24,150 4
2011/03/09 24,150 24,150 24,100 24,150 7
2011/03/08 0 0 0 24,160 0
2011/03/07 24,160 24,860 24,160 24,160 49
2011/03/04 24,490 24,500 23,830 24,280 32
2011/03/03 24,010 24,440 24,010 24,440 5
2011/03/02 24,000 24,480 24,000 24,440 35
2011/03/01 24,300 24,300 24,000 24,000 8
2011/02/28 24,000 24,340 23,990 24,000 52
2011/02/25 23,200 23,650 23,200 23,270 145
2011/02/24 24,300 24,340 23,750 23,750 13
2011/02/23 23,680 23,680 23,400 23,640 16
2011/02/22 24,190 24,190 23,280 23,280 18
2011/02/21 23,700 23,800 23,250 23,250 26
2011/02/18 23,240 23,240 23,230 23,240 4
2011/02/17 23,040 23,040 22,940 22,940 36
2011/02/16 23,040 23,500 23,040 23,500 17
2011/02/15 23,250 23,300 22,990 23,200 16
2011/02/14 23,300 23,300 23,000 23,040 30
2011/02/10 23,200 23,500 23,200 23,500 3
2011/02/09 23,220 23,270 23,200 23,200 11
2011/02/08 0 0 0 23,210 0
2011/02/07 23,230 23,540 23,200 23,210 18
2011/02/04 23,500 23,550 23,220 23,550 13
2011/02/03 23,510 23,900 23,510 23,900 2
2011/02/02 24,200 24,200 23,250 23,860 25
2011/02/01 23,050 23,250 23,020 23,250 10
2011/01/31 23,400 23,500 23,400 23,410 3
2011/01/28 23,200 23,680 23,010 23,020 82
2011/01/27 23,560 23,700 23,220 23,670 42
2011/01/26 24,090 24,090 23,500 23,690 36
2011/01/25 24,170 24,270 23,710 23,710 149
2011/01/24 24,620 24,670 23,670 24,670 50
2011/01/21 24,580 24,610 24,270 24,270 57
2011/01/20 25,000 25,500 24,550 25,500 120
2011/01/19 26,300 26,300 25,000 25,000 36
2011/01/18 25,550 25,980 25,400 25,420 67
2011/01/17 27,000 27,000 25,430 25,430 161
2011/01/14 27,300 27,300 26,350 27,090 46
2011/01/13 26,830 27,500 26,830 27,380 40
2011/01/12 26,300 26,300 26,300 26,300 3
2011/01/11 26,300 26,300 26,300 26,300 6
2011/01/07 26,300 26,300 26,300 26,300 3
2011/01/06 25,850 25,850 25,850 25,850 2
2011/01/05 25,800 25,800 25,800 25,800 8
2011/01/04 25,940 26,300 25,800 25,800 33

このページの先頭へ