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
2014/12/30 1,022 1,022 995 1,007 7,900
2014/12/29 1,020 1,030 994 1,015 27,200
2014/12/26 961 1,010 960 1,010 17,600
2014/12/25 980 983 961 973 25,000
2014/12/24 1,000 1,000 982 985 33,900
2014/12/22 1,019 1,019 981 1,000 19,500
2014/12/19 1,014 1,014 976 990 17,600
2014/12/18 984 996 977 986 9,600
2014/12/17 1,000 1,000 964 969 18,500
2014/12/16 1,000 1,008 960 1,008 38,400
2014/12/15 991 1,017 981 1,008 28,000
2014/12/12 973 991 958 982 22,300
2014/12/11 947 967 945 967 14,300
2014/12/10 950 1,000 940 959 36,100
2014/12/09 1,000 1,015 970 976 23,400
2014/12/08 1,010 1,031 999 1,004 17,900
2014/12/05 976 1,030 976 1,010 22,400
2014/12/04 1,006 1,014 967 991 55,900
2014/12/03 1,073 1,076 995 1,004 80,300
2014/12/02 1,070 1,100 1,055 1,063 24,100
2014/12/01 1,090 1,120 1,067 1,067 42,000
2014/11/28 1,045 1,118 1,041 1,094 39,700
2014/11/27 1,092 1,092 1,043 1,043 55,600
2014/11/26 1,036 1,160 1,025 1,110 100,100
2014/11/25 1,045 1,054 1,011 1,046 48,100
2014/11/21 1,021 1,045 1,008 1,029 32,200
2014/11/20 1,023 1,074 1,010 1,022 38,800
2014/11/19 1,020 1,080 996 1,075 109,200
2014/11/18 934 978 934 956 26,300
2014/11/17 969 972 930 939 34,300
2014/11/14 976 997 960 979 57,300
2014/11/13 1,021 1,050 997 997 72,400
2014/11/12 1,135 1,180 1,066 1,070 155,200
2014/11/11 1,035 1,095 1,007 1,095 104,300
2014/11/10 1,020 1,042 990 1,036 69,100
2014/11/07 1,000 1,063 995 1,050 69,900
2014/11/06 1,050 1,114 1,001 1,030 173,200
2014/11/05 920 1,045 920 1,029 283,200
2014/11/04 871 913 871 913 45,400
2014/10/31 869 884 859 863 22,600
2014/10/30 863 870 852 862 20,000
2014/10/29 873 877 860 863 16,000
2014/10/28 851 865 844 862 17,000
2014/10/27 865 870 839 851 39,300
2014/10/24 919 919 878 886 22,000
2014/10/23 903 915 878 906 43,500
2014/10/22 868 912 862 905 77,800
2014/10/21 826 843 822 843 54,600
2014/10/20 820 827 803 822 106,600
2014/10/17 827 834 811 825 83,800
2014/10/16 791 847 786 827 44,600
2014/10/15 799 810 786 800 29,600
2014/10/14 802 817 801 801 40,300
2014/10/10 815 845 800 835 69,100
2014/10/09 882 890 850 866 39,900
2014/10/08 861 893 857 883 42,500
2014/10/07 923 928 876 885 79,000
2014/10/06 960 965 915 936 81,700
2014/10/03 1,060 1,149 948 979 274,800
2014/10/02 1,038 1,124 1,020 1,034 79,700
2014/10/01 1,116 1,188 1,051 1,085 135,400
2014/09/30 1,030 1,114 1,023 1,089 100,500
2014/09/29 1,030 1,040 1,019 1,025 26,700
2014/09/26 995 1,020 995 1,020 11,600
2014/09/25 1,018 1,038 1,014 1,016 14,200
2014/09/24 1,007 1,038 990 1,028 33,000
2014/09/22 1,043 1,043 1,012 1,025 21,600
2014/09/19 1,059 1,095 1,004 1,043 66,800
2014/09/18 1,035 1,059 1,001 1,049 53,200
2014/09/17 985 1,045 975 1,035 54,500
2014/09/16 971 990 953 969 50,800
2014/09/12 894 950 894 941 27,100
2014/09/11 911 915 887 887 5,100
2014/09/10 905 915 902 904 4,100
2014/09/09 920 928 890 920 12,200
2014/09/08 870 910 870 908 3,200
2014/09/05 886 887 869 869 8,000
2014/09/04 917 917 878 886 6,400
2014/09/03 942 942 917 919 5,000
2014/09/02 952 952 924 928 9,400
2014/09/01 926 952 926 950 19,000
2014/08/29 930 934 916 926 7,100
2014/08/28 938 938 922 933 16,700
2014/08/27 919 934 912 934 12,400
2014/08/26 917 920 900 920 16,300
2014/08/25 915 920 903 916 16,100
2014/08/22 888 907 880 900 18,000
2014/08/21 859 885 853 874 13,800
2014/08/20 833 859 833 859 6,000
2014/08/19 821 836 821 833 4,700
2014/08/18 822 830 820 830 3,500
2014/08/15 808 822 808 819 4,300
2014/08/14 817 817 805 805 5,300
2014/08/13 812 813 800 801 5,200
2014/08/12 810 820 805 812 12,200
2014/08/11 780 810 780 802 11,800
2014/08/08 805 805 731 764 32,700
2014/08/07 837 840 803 807 24,000
2014/08/06 860 864 843 845 18,800
2014/08/05 882 886 866 866 8,300
2014/08/04 874 886 864 882 10,300
2014/08/01 871 885 870 884 14,600
2014/07/31 910 910 886 886 7,200
2014/07/30 919 920 894 901 9,800
2014/07/29 898 915 896 915 15,000
2014/07/28 889 895 875 895 21,600
2014/07/25 900 903 888 900 18,400
2014/07/24 939 939 900 902 22,300
2014/07/23 943 946 932 944 28,100
2014/07/22 960 960 931 932 57,800
2014/07/18 866 889 852 880 32,000
2014/07/17 880 881 859 869 29,900
2014/07/16 903 912 870 891 70,400
2014/07/15 929 930 918 930 15,200
2014/07/14 948 950 915 930 24,000
2014/07/11 922 956 921 948 35,500
2014/07/10 1,000 1,000 958 964 48,400
2014/07/09 989 1,007 981 995 25,600
2014/07/08 1,003 1,025 970 999 68,100
2014/07/07 1,035 1,057 1,005 1,005 123,700
2014/07/04 1,191 1,260 1,050 1,085 589,100
2014/07/03 1,010 1,113 940 1,011 148,100
2014/07/02 1,005 1,015 990 1,002 17,600
2014/07/01 998 1,008 960 987 32,600
2014/06/30 957 990 954 989 5,200
2014/06/27 985 985 952 963 11,700
2014/06/26 1,000 1,000 970 985 11,700
2014/06/25 983 1,000 963 990 19,700
2014/06/24 1,019 1,035 990 998 22,300
2014/06/23 998 1,012 994 1,011 24,600
2014/06/20 965 996 965 980 18,300
2014/06/19 975 975 956 965 5,100
2014/06/18 975 975 939 975 12,400
2014/06/17 930 975 920 975 10,000
2014/06/16 948 975 929 939 20,100
2014/06/13 873 970 863 941 23,500
2014/06/12 888 888 865 888 3,100
2014/06/11 858 885 855 879 6,400
2014/06/10 915 915 881 881 5,700
2014/06/09 920 933 901 915 8,000
2014/06/06 870 919 870 919 13,500
2014/06/05 893 893 866 874 2,200
2014/06/04 883 895 868 893 12,600
2014/06/03 922 925 843 898 13,400
2014/06/02 909 919 894 913 9,700
2014/05/30 894 896 875 894 13,200
2014/05/29 892 893 851 890 15,100
2014/05/28 845 887 840 887 20,100
2014/05/27 822 830 808 830 9,200
2014/05/26 795 802 782 800 13,400
2014/05/23 780 780 763 780 5,400
2014/05/22 770 793 764 765 5,200
2014/05/21 725 755 725 755 5,900
2014/05/20 790 790 731 770 11,600
2014/05/19 779 825 764 779 5,400
2014/05/16 774 798 774 780 4,500
2014/05/15 790 790 774 790 2,500
2014/05/14 789 800 772 789 2,200
2014/05/13 785 796 780 781 1,100
2014/05/12 808 810 765 797 3,300
2014/05/09 790 811 790 793 3,200
2014/05/08 800 829 790 790 7,700
2014/05/07 780 835 780 795 10,100
2014/05/02 773 783 750 780 5,400
2014/05/01 745 790 745 745 6,700
2014/04/30 774 789 735 735 11,500
2014/04/28 760 791 758 774 5,900
2014/04/25 756 785 756 757 8,400
2014/04/24 780 780 755 756 2,700
2014/04/23 763 779 763 766 1,900
2014/04/22 797 797 751 773 9,500
2014/04/21 782 808 776 782 6,700
2014/04/18 800 800 760 792 5,200
2014/04/17 770 797 764 797 5,200
2014/04/16 771 785 743 756 7,200
2014/04/15 767 789 767 774 1,700
2014/04/14 769 790 755 771 8,400
2014/04/11 770 800 760 794 9,100
2014/04/10 834 854 785 815 13,500
2014/04/09 851 860 838 849 7,700
2014/04/08 850 888 840 843 18,500
2014/04/07 854 880 830 880 21,500
2014/04/04 841 929 836 869 34,200
2014/04/03 849 850 826 837 5,700
2014/04/02 840 867 840 842 5,500
2014/04/01 895 895 841 854 9,700
2014/03/31 830 844 813 844 10,600
2014/03/28 795 805 782 802 6,600
2014/03/27 775 788 730 780 11,400
2014/03/26 806 808 770 790 7,200
2014/03/25 810 820 776 791 18,200
2014/03/24 820 835 809 835 4,000
2014/03/20 855 855 800 819 11,700
2014/03/19 849 850 809 840 11,400
2014/03/18 834 877 819 839 12,600
2014/03/17 848 880 816 819 16,000
2014/03/14 785 819 776 809 13,700
2014/03/13 837 856 830 845 6,700
2014/03/12 856 871 836 840 9,700
2014/03/11 884 896 836 871 15,600
2014/03/10 885 915 852 874 102,200
2014/03/07 787 922 782 922 56,300
2014/03/06 774 774 753 772 4,700
2014/03/05 817 817 742 767 11,300
2014/03/04 733 790 733 764 11,600
2014/03/03 778 779 737 762 5,200
2014/02/28 817 817 772 793 6,600
2014/02/27 810 818 795 802 6,100
2014/02/26 795 809 791 795 10,300
2014/02/25 835 835 786 797 18,100
2014/02/24 805 835 790 821 9,300
2014/02/21 780 807 780 790 1,600
2014/02/20 830 830 780 780 8,000
2014/02/19 827 827 788 809 8,800
2014/02/18 757 810 735 806 6,500
2014/02/17 750 751 733 742 4,700
2014/02/14 776 776 730 750 7,200
2014/02/13 780 795 764 771 8,800
2014/02/12 805 827 805 812 13,700
2014/02/10 780 827 773 820 14,100
2014/02/07 765 782 748 760 16,100
2014/02/06 800 810 731 767 23,300
2014/02/05 766 766 701 707 27,100
2014/02/04 690 759 690 691 57,200
2014/02/03 908 908 839 840 55,100
2014/01/31 984 984 921 923 10,500
2014/01/30 950 950 900 930 37,800
2014/01/29 995 995 949 982 12,800
2014/01/28 961 996 943 947 19,000
2014/01/27 941 965 935 946 30,200
2014/01/24 1,040 1,040 1,005 1,016 23,400
2014/01/23 1,091 1,092 1,005 1,046 64,100
2014/01/22 1,099 1,120 1,075 1,075 39,600
2014/01/21 1,110 1,140 1,073 1,110 90,200
2014/01/20 1,200 1,296 1,133 1,140 148,300
2014/01/17 1,229 1,257 1,174 1,180 258,300
2014/01/16 1,220 1,349 1,105 1,349 603,700
2014/01/15 1,010 1,049 1,002 1,049 57,500
2014/01/14 939 1,003 939 1,003 24,800
2014/01/10 950 987 931 950 7,000
2014/01/09 965 965 926 950 12,700
2014/01/08 1,000 1,000 955 955 20,700
2014/01/07 997 1,000 960 986 22,300
2014/01/06 967 997 952 983 15,500

このページの先頭へ