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
2012/12/28 233 235 233 235 6,000
2012/12/27 233 238 230 238 3,400
2012/12/26 231 236 231 233 2,900
2012/12/25 245 247 236 240 12,900
2012/12/21 241 265 230 240 34,100
2012/12/20 230 230 229 230 1,400
2012/12/19 228 229 226 227 3,200
2012/12/18 227 227 224 226 2,000
2012/12/17 230 230 220 228 2,800
2012/12/14 223 231 221 231 1,300
2012/12/13 224 231 223 231 1,500
2012/12/12 224 227 221 225 6,000
2012/12/11 225 228 223 224 2,500
2012/12/10 230 234 225 226 2,600
2012/12/07 226 230 220 230 5,400
2012/12/06 234 234 220 225 20,900
2012/12/05 241 245 238 242 2,300
2012/12/04 241 241 236 240 3,600
2012/12/03 241 250 240 240 1,900
2012/11/30 232 245 229 243 2,800
2012/11/29 246 246 233 240 4,200
2012/11/28 249 254 233 248 11,100
2012/11/28 1 -> 100.00 分割
2012/11/27 24,610 25,000 24,500 25,000 41
2012/11/26 24,800 25,550 24,600 24,970 172
2012/11/22 23,900 24,300 23,300 24,300 115
2012/11/21 23,500 23,500 23,000 23,500 13
2012/11/20 22,800 22,800 22,100 22,750 41
2012/11/19 22,500 22,500 22,100 22,400 6
2012/11/16 22,480 22,480 21,710 22,200 30
2012/11/15 21,900 22,600 21,900 22,350 29
2012/11/14 22,990 22,990 22,000 22,700 8
2012/11/13 21,850 23,230 21,850 23,000 10
2012/11/12 23,350 23,450 22,310 22,980 29
2012/11/09 22,000 25,000 21,600 23,000 199
2012/11/08 21,780 21,790 21,420 21,490 13
2012/11/07 21,410 21,800 21,410 21,780 7
2012/11/06 21,400 21,700 21,400 21,700 7
2012/11/05 21,850 22,350 21,030 22,000 22
2012/11/02 22,350 22,350 22,350 22,350 12
2012/11/01 22,650 22,650 22,650 22,650 2
2012/10/31 22,000 22,490 22,000 22,200 7
2012/10/30 22,100 22,490 22,000 22,490 16
2012/10/29 23,000 23,000 22,890 22,890 32
2012/10/26 22,090 23,090 21,410 22,000 39
2012/10/25 21,990 23,200 21,950 23,000 154
2012/10/24 22,100 22,100 21,070 21,850 54
2012/10/23 21,850 21,860 21,200 21,850 27
2012/10/22 21,870 21,870 21,800 21,850 13
2012/10/19 21,800 21,800 20,600 21,780 33
2012/10/18 20,600 21,800 20,600 21,800 17
2012/10/17 20,100 20,780 20,020 20,780 67
2012/10/16 20,500 20,500 20,010 20,010 23
2012/10/15 20,700 20,890 19,500 20,890 73
2012/10/12 21,700 21,700 20,700 21,000 55
2012/10/11 21,900 21,900 20,200 21,700 84
2012/10/10 22,000 22,400 22,000 22,400 11
2012/10/09 22,200 22,880 21,900 22,430 186
2012/10/05 23,000 25,000 23,000 24,200 33
2012/10/04 23,490 23,900 23,490 23,600 8
2012/10/03 23,400 23,400 22,620 23,400 11
2012/10/02 22,790 23,500 22,780 23,500 31
2012/10/01 22,000 22,800 21,810 22,710 6
2012/09/28 22,790 22,790 22,790 22,790 25
2012/09/27 22,300 22,790 21,820 22,790 17
2012/09/26 21,500 22,600 21,500 22,600 12
2012/09/25 22,780 22,780 21,120 22,750 137
2012/09/24 22,790 22,790 22,010 22,780 104
2012/09/21 21,980 23,500 21,980 22,750 101
2012/09/20 21,740 22,000 21,200 22,000 64
2012/09/19 21,210 21,750 21,070 21,750 9
2012/09/18 21,150 21,300 20,630 21,050 30
2012/09/14 21,000 22,000 21,000 22,000 52
2012/09/13 21,000 21,300 21,000 21,000 27
2012/09/12 21,000 21,000 21,000 21,000 6
2012/09/11 20,820 21,000 20,500 21,000 21
2012/09/10 21,020 21,060 20,820 21,000 52
2012/09/07 21,000 21,310 20,810 20,900 15
2012/09/06 22,000 22,000 20,800 20,800 10
2012/09/05 21,100 22,000 20,530 22,000 19
2012/09/04 21,900 21,900 21,000 21,040 72
2012/09/03 21,500 21,990 21,500 21,990 2
2012/08/31 21,500 22,000 21,400 22,000 56
2012/08/30 23,000 23,000 23,000 23,000 1
2012/08/29 22,450 22,450 22,300 22,320 5
2012/08/28 22,950 22,950 22,000 22,600 57
2012/08/27 24,100 24,950 23,080 23,450 126
2012/08/24 23,990 24,000 23,420 23,600 32
2012/08/23 23,700 23,990 23,310 23,990 34
2012/08/22 22,690 23,990 22,690 23,770 48
2012/08/21 22,600 22,690 22,260 22,690 12
2012/08/20 22,000 22,500 22,000 22,500 14
2012/08/17 21,900 22,490 21,900 22,490 24
2012/08/16 21,900 22,000 21,410 21,900 31
2012/08/15 21,680 21,900 21,680 21,900 4
2012/08/13 20,220 21,890 20,220 21,680 36
2012/08/10 21,210 21,210 20,550 20,710 7
2012/08/09 21,500 22,490 21,180 21,180 9
2012/08/08 21,080 21,080 21,000 21,000 6
2012/08/07 21,890 21,890 20,680 21,580 16
2012/08/06 22,340 22,340 21,000 21,000 14
2012/08/03 20,900 21,500 20,900 21,500 9
2012/08/02 20,800 20,820 20,750 20,760 6
2012/08/01 21,090 21,090 20,100 20,760 28
2012/07/31 21,000 21,350 21,000 21,200 10
2012/07/30 22,780 22,780 21,500 21,500 30
2012/07/27 22,000 22,000 21,900 21,970 17
2012/07/26 21,300 22,000 21,010 21,990 35
2012/07/25 21,300 21,300 20,370 20,440 115
2012/07/24 21,500 21,500 20,200 20,800 78
2012/07/23 22,340 22,800 21,220 21,520 120
2012/07/20 24,800 24,800 23,200 23,840 195
2012/07/19 24,090 24,090 22,400 23,900 68
2012/07/18 23,500 24,200 23,100 23,930 27
2012/07/17 24,000 24,500 22,590 23,670 165
2012/07/13 22,440 27,000 21,000 24,500 364
2012/07/12 24,060 24,060 22,380 22,380 152
2012/07/11 25,880 25,880 23,500 23,560 208
2012/07/10 25,380 26,250 24,800 25,380 166
2012/07/09 26,500 26,950 25,600 25,900 758
2012/07/06 30,450 31,500 27,600 29,400 1,515
2012/07/05 25,600 28,500 24,610 26,980 618
2012/07/04 28,500 33,000 24,800 25,600 2,135
2012/07/03 23,200 28,000 22,900 28,000 441
2012/07/02 22,160 23,100 22,160 23,000 29
2012/06/29 22,800 22,990 21,800 22,980 26
2012/06/28 22,490 23,400 21,300 23,400 72
2012/06/27 23,030 23,030 22,000 22,490 135
2012/06/26 24,000 24,000 22,250 23,500 294
2012/06/25 25,200 29,000 25,200 25,480 1,178
2012/06/22 21,600 24,000 20,880 24,000 211
2012/06/21 22,590 22,600 21,690 22,600 27
2012/06/20 22,300 22,300 21,330 22,300 33
2012/06/19 21,120 21,780 21,000 21,500 51
2012/06/18 20,000 21,000 20,000 21,000 19
2012/06/14 19,360 20,500 19,360 20,500 5
2012/06/13 20,500 20,500 20,500 20,500 5
2012/06/12 20,200 20,690 19,990 20,690 16
2012/06/11 18,450 19,800 18,450 19,000 14
2012/06/06 18,410 18,410 18,410 18,410 1
2012/06/05 18,100 18,100 18,100 18,100 4
2012/06/04 18,800 18,800 18,100 18,100 19
2012/06/01 19,500 19,500 19,100 19,100 25
2012/05/31 20,370 20,370 19,600 19,810 15
2012/05/30 19,600 21,370 19,600 21,370 10
2012/05/29 19,600 19,600 18,600 19,500 21
2012/05/28 22,500 23,110 20,100 20,100 117
2012/05/25 22,190 22,400 20,600 21,000 139
2012/05/24 21,800 21,800 20,400 21,690 28
2012/05/23 20,000 21,800 19,910 21,800 20
2012/05/22 20,000 20,000 19,400 19,990 9
2012/05/21 21,000 21,000 20,000 20,000 6
2012/05/18 18,710 21,110 18,710 19,210 6
2012/05/17 18,610 19,500 18,610 19,500 21
2012/05/16 18,220 19,800 18,030 19,800 18
2012/05/15 18,040 19,800 18,000 19,800 26
2012/05/14 20,630 20,630 19,340 19,740 34
2012/05/11 20,830 20,990 20,400 20,990 21
2012/05/10 20,670 20,850 20,500 20,500 43
2012/05/08 21,170 22,170 21,000 22,170 24
2012/05/07 22,170 22,170 22,170 22,170 1
2012/05/02 21,510 21,510 21,510 21,510 12
2012/05/01 22,300 22,300 21,000 21,010 48
2012/04/27 21,010 21,800 21,010 21,800 23
2012/04/26 22,300 22,500 21,800 21,800 30
2012/04/25 22,190 22,330 22,000 22,330 102
2012/04/24 22,060 22,060 21,580 21,940 28
2012/04/23 22,600 22,700 21,480 21,560 76
2012/04/20 21,150 22,440 21,150 22,210 96
2012/04/19 20,870 21,000 20,640 20,650 55
2012/04/18 20,750 20,750 20,350 20,700 35
2012/04/17 20,300 20,700 20,300 20,700 15
2012/04/16 20,370 20,490 20,300 20,490 15
2012/04/13 20,600 20,600 20,420 20,430 47
2012/04/12 20,500 20,980 20,500 20,780 47
2012/04/11 20,500 20,580 20,300 20,420 35
2012/04/10 20,360 20,990 20,300 20,300 106
2012/04/09 21,870 21,870 20,200 20,600 217
2012/04/06 20,990 23,500 20,990 21,870 187
2012/04/05 20,890 20,930 20,430 20,800 47
2012/04/04 20,880 20,880 20,400 20,720 34
2012/04/03 20,810 21,340 20,700 21,250 46
2012/04/02 21,500 21,500 20,570 20,800 48
2012/03/30 20,720 20,720 20,720 20,720 10
2012/03/29 20,720 20,780 20,070 20,160 50
2012/03/28 20,690 20,690 20,180 20,400 39
2012/03/27 20,340 20,500 20,220 20,490 20
2012/03/26 21,200 21,200 20,210 20,350 128
2012/03/23 20,480 20,700 20,120 20,290 62
2012/03/22 20,480 20,780 20,150 20,260 112
2012/03/21 20,320 20,760 20,310 20,310 57
2012/03/19 20,790 20,790 20,250 20,570 44
2012/03/16 21,200 21,450 20,350 20,800 100
2012/03/15 21,220 22,720 20,750 21,400 210
2012/03/14 21,000 24,010 21,000 21,690 380
2012/03/13 19,990 20,780 19,900 20,600 92
2012/03/12 20,220 20,300 20,000 20,060 131
2012/03/09 20,700 20,720 20,310 20,400 125
2012/03/08 21,100 21,150 20,370 20,720 203
2012/03/07 20,850 22,600 20,140 21,100 393
2012/03/06 22,700 23,290 21,040 21,600 525
2012/03/05 28,400 28,400 23,430 23,750 1,014
2012/03/02 28,400 28,400 28,400 28,400 723
2012/03/01 23,400 23,400 23,400 23,400 58
2012/02/29 19,100 19,400 18,730 19,400 164
2012/02/28 20,550 20,550 19,010 19,500 116
2012/02/27 19,740 22,450 19,250 19,650 565
2012/02/24 18,990 19,090 18,500 18,800 67
2012/02/23 19,110 19,300 18,200 18,300 204
2012/02/22 19,410 19,410 18,700 18,710 124
2012/02/21 21,200 21,200 19,010 19,010 210
2012/02/20 20,790 23,490 20,290 20,410 1,235
2012/02/17 19,100 20,000 18,500 19,490 467
2012/02/16 17,990 21,700 17,820 17,900 1,162
2012/02/15 17,130 17,810 17,120 17,810 38
2012/02/14 17,000 17,340 17,000 17,100 65
2012/02/13 16,500 17,000 16,500 17,000 28
2012/02/10 16,510 16,510 16,500 16,500 3
2012/02/09 16,500 16,600 16,360 16,360 33
2012/02/08 16,150 17,000 16,050 16,880 50
2012/02/07 16,500 16,500 16,250 16,250 24
2012/02/06 16,500 16,800 16,200 16,300 52
2012/02/03 16,100 16,500 16,020 16,500 27
2012/02/02 16,500 16,550 16,200 16,500 32
2012/02/01 16,890 17,000 16,000 16,400 78
2012/01/31 16,520 16,800 16,050 16,700 27
2012/01/30 16,940 17,200 16,590 17,200 133
2012/01/27 16,170 16,560 16,000 16,560 79
2012/01/26 16,900 16,900 15,800 16,120 147
2012/01/25 17,500 17,800 16,800 16,800 169
2012/01/24 17,110 18,050 17,110 17,200 204
2012/01/23 16,500 17,100 16,500 16,900 91
2012/01/20 16,230 16,760 16,010 16,260 80
2012/01/19 16,050 17,440 16,000 16,770 200
2012/01/18 15,790 17,200 15,720 16,790 184
2012/01/17 17,350 17,750 16,490 16,990 430
2012/01/16 19,000 19,000 17,310 18,490 662
2012/01/13 26,310 26,310 20,020 20,250 2,119
2012/01/12 25,460 25,460 20,760 21,310 384
2012/01/11 22,860 23,960 22,860 23,960 259
2012/01/10 18,950 19,960 18,950 19,960 55
2012/01/06 18,100 19,000 18,020 19,000 14
2012/01/05 18,500 18,500 18,500 18,500 1
2012/01/04 18,230 18,600 18,220 18,500 13

このページの先頭へ