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
2016/12/30 1,498 1,513 1,484 1,499 11,300
2016/12/29 1,560 1,560 1,464 1,503 34,600
2016/12/28 1,583 1,584 1,560 1,562 6,100
2016/12/27 1,553 1,588 1,551 1,567 17,100
2016/12/26 1,587 1,627 1,553 1,553 47,400
2016/12/22 1,480 1,539 1,480 1,537 20,500
2016/12/21 1,546 1,546 1,475 1,486 20,000
2016/12/20 1,468 1,550 1,440 1,546 46,400
2016/12/19 1,422 1,425 1,411 1,425 9,600
2016/12/16 1,408 1,430 1,407 1,409 15,100
2016/12/15 1,408 1,408 1,390 1,400 21,000
2016/12/14 1,400 1,428 1,390 1,404 10,400
2016/12/13 1,391 1,431 1,389 1,416 5,400
2016/12/12 1,450 1,460 1,382 1,384 21,600
2016/12/09 1,354 1,463 1,354 1,463 18,200
2016/12/08 1,420 1,420 1,375 1,384 24,300
2016/12/07 1,470 1,470 1,425 1,426 16,800
2016/12/06 1,480 1,485 1,466 1,470 12,700
2016/12/05 1,470 1,497 1,470 1,490 7,500
2016/12/02 1,460 1,500 1,460 1,476 32,000
2016/12/01 1,520 1,520 1,477 1,486 16,800
2016/11/30 1,515 1,535 1,495 1,510 10,900
2016/11/29 1,496 1,518 1,490 1,500 7,900
2016/11/28 1,498 1,498 1,473 1,497 10,700
2016/11/25 1,579 1,579 1,498 1,506 45,100
2016/11/24 1,585 1,589 1,557 1,564 20,700
2016/11/22 1,575 1,575 1,560 1,568 13,600
2016/11/21 1,549 1,596 1,540 1,580 20,200
2016/11/18 1,556 1,569 1,523 1,527 10,100
2016/11/17 1,558 1,574 1,540 1,554 18,100
2016/11/16 1,520 1,558 1,504 1,555 23,800
2016/11/15 1,485 1,530 1,485 1,517 16,300
2016/11/14 1,500 1,549 1,491 1,500 17,600
2016/11/11 1,552 1,561 1,476 1,480 20,200
2016/11/10 1,530 1,592 1,500 1,541 28,800
2016/11/09 1,532 1,543 1,401 1,453 54,800
2016/11/08 1,549 1,550 1,520 1,531 11,600
2016/11/07 1,530 1,555 1,515 1,544 10,600
2016/11/04 1,500 1,547 1,485 1,520 31,600
2016/11/02 1,617 1,641 1,520 1,548 61,300
2016/11/01 1,661 1,700 1,629 1,634 28,700
2016/10/31 1,637 1,656 1,613 1,648 18,500
2016/10/28 1,640 1,641 1,620 1,628 13,500
2016/10/27 1,665 1,665 1,630 1,640 21,300
2016/10/26 1,625 1,686 1,625 1,663 22,300
2016/10/25 1,695 1,695 1,610 1,623 59,900
2016/10/24 1,797 1,797 1,651 1,705 37,100
2016/10/21 1,770 1,828 1,690 1,749 71,300
2016/10/20 1,740 1,750 1,713 1,734 22,000
2016/10/19 1,759 1,759 1,711 1,714 34,300
2016/10/18 1,667 1,776 1,629 1,760 130,000
2016/10/17 1,597 1,635 1,564 1,635 39,700
2016/10/14 1,550 1,577 1,519 1,558 22,500
2016/10/13 1,551 1,585 1,547 1,551 21,500
2016/10/12 1,560 1,619 1,540 1,542 46,700
2016/10/11 1,513 1,589 1,513 1,586 46,900
2016/10/07 1,531 1,536 1,501 1,505 32,000
2016/10/06 1,596 1,596 1,495 1,555 91,700
2016/10/05 1,598 1,630 1,550 1,581 109,800
2016/10/04 1,590 1,699 1,580 1,684 143,600
2016/10/03 1,529 1,610 1,512 1,583 110,000
2016/09/30 1,447 1,566 1,447 1,481 87,500
2016/09/29 1,547 1,547 1,439 1,473 117,200
2016/09/28 1,435 1,638 1,435 1,507 469,900
2016/09/27 1,309 1,350 1,307 1,350 17,700
2016/09/26 1,378 1,378 1,331 1,333 23,000
2016/09/23 1,311 1,340 1,297 1,334 21,800
2016/09/21 1,319 1,319 1,260 1,296 36,000
2016/09/20 1,390 1,391 1,310 1,319 26,100
2016/09/16 1,359 1,387 1,348 1,370 18,000
2016/09/15 1,290 1,337 1,289 1,334 8,700
2016/09/14 1,366 1,382 1,310 1,313 18,600
2016/09/13 1,335 1,360 1,301 1,350 12,300
2016/09/12 1,380 1,400 1,290 1,336 43,600
2016/09/09 1,370 1,447 1,370 1,404 21,900
2016/09/08 1,414 1,480 1,335 1,400 146,500
2016/09/07 1,294 1,424 1,292 1,422 45,200
2016/09/06 1,290 1,329 1,282 1,324 21,100
2016/09/05 1,218 1,262 1,218 1,260 10,900
2016/09/02 1,231 1,244 1,201 1,216 19,700
2016/09/01 1,302 1,302 1,230 1,251 24,500
2016/08/31 1,340 1,340 1,271 1,317 8,200
2016/08/30 1,306 1,306 1,270 1,295 10,600
2016/08/29 1,336 1,339 1,248 1,306 29,700
2016/08/26 1,370 1,388 1,310 1,336 36,900
2016/08/25 1,290 1,348 1,288 1,310 27,300
2016/08/24 1,249 1,320 1,231 1,297 35,100
2016/08/23 1,158 1,252 1,158 1,225 34,100
2016/08/22 1,271 1,274 1,145 1,170 68,500
2016/08/19 1,425 1,425 1,225 1,275 60,500
2016/08/18 1,396 1,419 1,330 1,396 33,800
2016/08/17 1,550 1,594 1,400 1,422 68,600
2016/08/16 1,488 1,533 1,488 1,522 22,500
2016/08/15 1,485 1,570 1,471 1,492 50,500
2016/08/12 1,379 1,499 1,379 1,456 63,600
2016/08/10 1,381 1,381 1,340 1,375 10,800
2016/08/09 1,383 1,390 1,322 1,381 26,000
2016/08/08 1,336 1,424 1,336 1,413 61,000
2016/08/05 1,240 1,320 1,238 1,318 22,200
2016/08/04 1,263 1,263 1,222 1,240 4,500
2016/08/03 1,211 1,250 1,211 1,236 12,900
2016/08/02 1,270 1,295 1,204 1,241 27,800
2016/08/01 1,178 1,262 1,178 1,254 19,000
2016/07/29 1,169 1,199 1,101 1,199 36,400
2016/07/28 1,181 1,200 1,155 1,183 12,500
2016/07/27 1,150 1,200 1,150 1,154 10,500
2016/07/26 1,210 1,210 1,151 1,179 13,800
2016/07/25 1,140 1,236 1,134 1,214 43,800
2016/07/22 1,140 1,190 1,132 1,172 18,700
2016/07/21 1,193 1,201 1,125 1,140 34,400
2016/07/20 1,230 1,240 1,151 1,184 46,200
2016/07/19 1,305 1,305 1,178 1,202 51,300
2016/07/15 1,319 1,367 1,225 1,302 111,700
2016/07/14 1,090 1,350 1,087 1,349 306,500
2016/07/13 1,149 1,169 1,032 1,073 131,000
2016/07/12 1,265 1,265 1,152 1,179 85,300
2016/07/11 1,259 1,433 1,246 1,250 318,800
2016/07/08 1,242 1,274 1,088 1,199 213,900
2016/07/07 1,323 1,324 1,122 1,122 595,500
2016/07/06 1,024 1,024 1,024 1,024 11,300
2016/07/05 877 889 862 874 34,000
2016/07/04 882 896 862 862 21,800
2016/07/01 891 891 874 881 6,700
2016/06/30 880 890 872 878 13,000
2016/06/29 874 879 855 867 15,000
2016/06/28 858 875 848 867 5,900
2016/06/27 858 868 828 848 19,200
2016/06/24 874 874 714 844 44,200
2016/06/23 872 874 859 859 4,600
2016/06/22 866 866 849 857 5,800
2016/06/21 867 877 851 851 11,700
2016/06/20 841 864 841 860 5,300
2016/06/17 851 871 841 841 7,900
2016/06/16 887 887 830 833 22,800
2016/06/15 871 888 863 888 13,500
2016/06/14 915 949 870 885 48,400
2016/06/13 861 920 831 875 33,300
2016/06/10 875 1,000 855 857 130,500
2016/06/09 831 860 811 854 5,300
2016/06/08 862 880 822 825 17,200
2016/06/07 838 888 838 860 21,000
2016/06/06 794 839 794 825 22,400
2016/06/03 767 806 767 793 8,000
2016/06/02 793 803 761 763 13,100
2016/06/01 784 819 784 804 23,800
2016/05/31 771 797 761 786 9,400
2016/05/30 752 770 752 767 10,700
2016/05/27 746 746 739 745 8,100
2016/05/26 737 746 727 746 5,100
2016/05/25 723 749 723 738 16,400
2016/05/24 731 731 718 723 11,800
2016/05/23 740 741 725 726 15,700
2016/05/20 715 730 705 725 5,800
2016/05/19 713 719 679 711 13,100
2016/05/18 723 738 712 713 4,200
2016/05/17 737 744 731 731 7,600
2016/05/16 729 738 728 736 2,700
2016/05/13 725 744 717 727 8,500
2016/05/12 747 750 721 736 15,600
2016/05/11 745 745 731 741 4,000
2016/05/10 722 731 721 730 2,600
2016/05/09 704 724 704 717 3,900
2016/05/06 705 711 698 709 7,600
2016/05/02 700 716 700 710 8,000
2016/04/28 715 728 715 717 7,500
2016/04/27 714 715 700 709 1,500
2016/04/26 745 745 712 714 3,800
2016/04/25 750 750 745 745 7,700
2016/04/22 744 744 736 744 6,100
2016/04/21 745 745 731 744 4,900
2016/04/20 735 738 723 738 3,400
2016/04/19 725 726 717 720 4,100
2016/04/18 720 736 671 720 16,800
2016/04/15 700 736 690 696 12,500
2016/04/14 676 695 676 685 2,700
2016/04/13 674 683 669 675 5,700
2016/04/12 670 671 660 662 7,300
2016/04/11 667 669 659 660 10,500
2016/04/08 676 679 659 673 9,200
2016/04/07 701 705 657 673 4,700
2016/04/06 668 694 656 681 18,900
2016/04/05 731 731 695 713 9,500
2016/04/04 760 760 720 731 10,000
2016/04/01 785 785 752 760 6,100
2016/03/31 780 799 769 788 7,100
2016/03/30 759 772 748 768 10,900
2016/03/29 725 746 724 746 10,800
2016/03/28 739 740 711 718 9,700
2016/03/25 715 746 688 717 19,500
2016/03/24 697 700 684 697 11,800
2016/03/23 673 684 671 684 5,600
2016/03/22 680 691 654 670 26,000
2016/03/18 654 663 644 655 8,600
2016/03/17 652 658 640 640 10,000
2016/03/16 646 658 646 656 3,300
2016/03/15 647 650 642 645 3,100
2016/03/14 652 666 646 646 10,200
2016/03/11 643 649 643 648 1,700
2016/03/10 638 647 638 645 2,700
2016/03/09 635 637 635 637 3,100
2016/03/08 655 655 630 640 9,200
2016/03/07 640 650 635 649 8,300
2016/03/04 620 635 620 635 5,800
2016/03/03 634 634 630 630 700
2016/03/02 615 644 610 629 9,200
2016/03/01 610 611 601 606 11,900
2016/02/29 641 643 625 630 5,700
2016/02/26 645 645 626 626 3,300
2016/02/25 646 646 630 631 8,400
2016/02/24 649 650 634 635 3,400
2016/02/23 658 660 633 645 3,300
2016/02/22 648 665 645 648 2,700
2016/02/19 630 639 613 639 2,100
2016/02/18 613 618 603 617 2,300
2016/02/17 588 605 588 593 2,700
2016/02/16 578 609 578 607 77,400
2016/02/15 579 585 577 577 3,500
2016/02/12 553 586 546 575 10,200
2016/02/10 650 650 583 613 7,400
2016/02/09 622 632 588 600 7,100
2016/02/08 632 648 625 642 2,400
2016/02/05 665 665 634 656 9,900
2016/02/04 670 670 661 662 5,000
2016/02/03 665 679 662 672 5,600
2016/02/02 680 681 665 670 10,100
2016/02/01 675 686 670 676 7,600
2016/01/29 670 671 660 665 8,900
2016/01/28 680 680 660 670 16,100
2016/01/27 712 712 676 678 7,400
2016/01/26 682 685 663 663 7,300
2016/01/25 699 699 676 689 9,500
2016/01/22 664 690 663 666 8,300
2016/01/21 680 715 652 656 8,000
2016/01/20 705 710 675 680 8,500
2016/01/19 682 708 680 705 6,000
2016/01/18 679 679 641 674 20,100
2016/01/15 747 747 677 682 40,100
2016/01/14 732 745 724 732 120,700
2016/01/13 845 874 845 874 12,100
2016/01/12 890 890 753 820 31,100
2016/01/08 890 895 877 890 9,100
2016/01/07 875 899 872 894 20,300
2016/01/06 879 879 855 871 10,300
2016/01/05 836 868 836 865 23,200
2016/01/04 845 853 815 836 14,800

このページの先頭へ