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 |
---|---|---|---|---|---|
2019/12/30 | 839 | 848 | 832 | 845 | 586,700 |
2019/12/27 | 835 | 844 | 826 | 841 | 913,100 |
2019/12/26 | 805 | 832 | 805 | 821 | 1,036,800 |
2019/12/25 | 798 | 804 | 784 | 803 | 720,500 |
2019/12/24 | 791 | 796 | 770 | 789 | 1,236,400 |
2019/12/23 | 805 | 808 | 784 | 798 | 1,064,200 |
2019/12/20 | 770 | 800 | 766 | 794 | 1,985,400 |
2019/12/19 | 760 | 763 | 746 | 752 | 634,100 |
2019/12/18 | 763 | 768 | 749 | 763 | 521,800 |
2019/12/17 | 745 | 762 | 733 | 759 | 541,800 |
2019/12/16 | 724 | 761 | 724 | 742 | 885,000 |
2019/12/13 | 742 | 744 | 713 | 719 | 851,400 |
2019/12/12 | 744 | 748 | 731 | 732 | 525,300 |
2019/12/11 | 737 | 747 | 726 | 747 | 646,900 |
2019/12/10 | 725 | 748 | 723 | 741 | 766,300 |
2019/12/09 | 743 | 744 | 716 | 725 | 567,800 |
2019/12/06 | 716 | 736 | 699 | 729 | 888,700 |
2019/12/05 | 734 | 738 | 705 | 715 | 708,900 |
2019/12/04 | 726 | 742 | 724 | 729 | 769,500 |
2019/12/03 | 701 | 732 | 697 | 726 | 1,072,800 |
2019/12/02 | 703 | 718 | 700 | 711 | 860,200 |
2019/11/29 | 683 | 700 | 679 | 699 | 1,023,300 |
2019/11/28 | 665 | 684 | 652 | 683 | 974,700 |
2019/11/27 | 663 | 673 | 651 | 663 | 484,000 |
2019/11/26 | 663 | 667 | 640 | 663 | 1,963,800 |
2019/11/25 | 669 | 670 | 651 | 655 | 581,600 |
2019/11/22 | 675 | 686 | 658 | 669 | 1,090,500 |
2019/11/21 | 670 | 684 | 657 | 674 | 973,900 |
2019/11/20 | 672 | 679 | 656 | 670 | 765,100 |
2019/11/19 | 668 | 675 | 659 | 671 | 840,900 |
2019/11/18 | 643 | 663 | 635 | 661 | 731,800 |
2019/11/15 | 636 | 643 | 623 | 640 | 525,000 |
2019/11/14 | 625 | 636 | 622 | 631 | 419,700 |
2019/11/13 | 641 | 643 | 623 | 626 | 781,400 |
2019/11/12 | 640 | 645 | 635 | 645 | 506,600 |
2019/11/11 | 639 | 650 | 635 | 645 | 422,000 |
2019/11/08 | 670 | 670 | 623 | 635 | 1,137,600 |
2019/11/07 | 658 | 674 | 653 | 665 | 443,700 |
2019/11/06 | 667 | 668 | 648 | 658 | 779,800 |
2019/11/05 | 673 | 684 | 669 | 672 | 821,200 |
2019/11/01 | 659 | 675 | 657 | 669 | 876,000 |
2019/10/31 | 644 | 657 | 638 | 656 | 594,000 |
2019/10/30 | 630 | 645 | 626 | 643 | 724,400 |
2019/10/29 | 640 | 643 | 631 | 632 | 412,600 |
2019/10/28 | 638 | 642 | 607 | 632 | 1,038,200 |
2019/10/25 | 653 | 659 | 636 | 639 | 866,900 |
2019/10/24 | 640 | 656 | 623 | 640 | 1,339,400 |
2019/10/23 | 610 | 641 | 609 | 635 | 1,042,200 |
2019/10/21 | 597 | 621 | 596 | 611 | 1,176,400 |
2019/10/18 | 586 | 603 | 577 | 596 | 968,200 |
2019/10/17 | 580 | 596 | 562 | 592 | 935,700 |
2019/10/16 | 569 | 592 | 562 | 576 | 1,320,000 |
2019/10/15 | 562 | 570 | 531 | 559 | 1,105,100 |
2019/10/11 | 551 | 566 | 545 | 557 | 885,100 |
2019/10/10 | 568 | 578 | 557 | 558 | 937,700 |
2019/10/09 | 586 | 588 | 568 | 568 | 1,008,500 |
2019/10/08 | 620 | 622 | 585 | 588 | 1,115,300 |
2019/10/07 | 604 | 614 | 574 | 605 | 1,789,300 |
2019/10/04 | 712 | 720 | 597 | 612 | 4,661,300 |
2019/10/03 | 642 | 643 | 626 | 640 | 804,100 |
2019/10/02 | 656 | 669 | 640 | 648 | 740,200 |
2019/10/01 | 666 | 673 | 654 | 656 | 603,500 |
2019/09/30 | 670 | 682 | 664 | 669 | 713,900 |
2019/09/27 | 697 | 697 | 657 | 679 | 935,600 |
2019/09/27 | 1 -> 5.00 分割 | ||||
2019/09/26 | 3,430 | 3,525 | 3,420 | 3,515 | 226,000 |
2019/09/25 | 3,400 | 3,415 | 3,280 | 3,395 | 297,400 |
2019/09/24 | 3,200 | 3,420 | 3,190 | 3,385 | 460,400 |
2019/09/20 | 2,950 | 3,270 | 2,927 | 3,200 | 1,063,500 |
2019/09/19 | 2,748 | 2,888 | 2,748 | 2,886 | 254,500 |
2019/09/18 | 2,800 | 2,843 | 2,712 | 2,742 | 232,900 |
2019/09/17 | 2,861 | 2,861 | 2,795 | 2,799 | 272,600 |
2019/09/13 | 3,060 | 3,075 | 2,835 | 2,862 | 580,800 |
2019/09/12 | 2,940 | 2,960 | 2,860 | 2,936 | 191,800 |
2019/09/11 | 2,978 | 2,978 | 2,867 | 2,878 | 299,900 |
2019/09/10 | 3,090 | 3,115 | 2,976 | 3,000 | 249,100 |
2019/09/09 | 3,080 | 3,200 | 3,065 | 3,100 | 420,700 |
2019/09/06 | 2,952 | 3,050 | 2,882 | 3,035 | 237,200 |
2019/09/05 | 2,857 | 2,993 | 2,857 | 2,970 | 246,600 |
2019/09/04 | 2,878 | 2,885 | 2,826 | 2,852 | 130,000 |
2019/09/03 | 2,971 | 2,993 | 2,885 | 2,889 | 164,700 |
2019/09/02 | 2,900 | 2,983 | 2,884 | 2,962 | 207,600 |
2019/08/30 | 2,883 | 2,924 | 2,766 | 2,910 | 460,300 |
2019/08/29 | 2,960 | 3,015 | 2,861 | 2,923 | 1,041,200 |
2019/08/28 | 2,790 | 2,965 | 2,790 | 2,965 | 608,900 |
2019/08/27 | 2,737 | 2,810 | 2,688 | 2,790 | 229,600 |
2019/08/26 | 2,679 | 2,815 | 2,662 | 2,716 | 200,300 |
2019/08/23 | 2,762 | 2,792 | 2,640 | 2,721 | 320,300 |
2019/08/22 | 2,870 | 2,880 | 2,797 | 2,811 | 138,700 |
2019/08/21 | 2,847 | 2,879 | 2,820 | 2,868 | 92,500 |
2019/08/20 | 2,786 | 2,883 | 2,774 | 2,863 | 287,100 |
2019/08/19 | 2,823 | 2,857 | 2,743 | 2,774 | 187,400 |
2019/08/16 | 2,770 | 2,811 | 2,714 | 2,796 | 150,300 |
2019/08/15 | 2,764 | 2,806 | 2,744 | 2,777 | 135,800 |
2019/08/14 | 2,788 | 2,825 | 2,736 | 2,814 | 186,700 |
2019/08/13 | 2,642 | 2,780 | 2,642 | 2,771 | 240,500 |
2019/08/09 | 2,631 | 2,731 | 2,621 | 2,672 | 189,500 |
2019/08/08 | 2,660 | 2,743 | 2,605 | 2,621 | 178,100 |
2019/08/07 | 2,607 | 2,636 | 2,588 | 2,630 | 103,600 |
2019/08/06 | 2,462 | 2,638 | 2,462 | 2,607 | 194,000 |
2019/08/05 | 2,637 | 2,669 | 2,522 | 2,582 | 151,400 |
2019/08/02 | 2,630 | 2,670 | 2,596 | 2,641 | 107,800 |
2019/08/01 | 2,580 | 2,689 | 2,575 | 2,674 | 188,000 |
2019/07/31 | 2,597 | 2,625 | 2,543 | 2,623 | 159,600 |
2019/07/30 | 2,608 | 2,645 | 2,573 | 2,592 | 199,100 |
2019/07/29 | 2,611 | 2,656 | 2,560 | 2,584 | 131,800 |
2019/07/26 | 2,600 | 2,614 | 2,549 | 2,582 | 174,500 |
2019/07/25 | 2,584 | 2,605 | 2,543 | 2,601 | 196,000 |
2019/07/24 | 2,621 | 2,664 | 2,583 | 2,586 | 212,300 |
2019/07/23 | 2,545 | 2,625 | 2,538 | 2,610 | 254,700 |
2019/07/22 | 2,621 | 2,626 | 2,525 | 2,537 | 551,400 |
2019/07/19 | 2,460 | 2,536 | 2,422 | 2,521 | 194,300 |
2019/07/18 | 2,428 | 2,493 | 2,366 | 2,445 | 218,200 |
2019/07/17 | 2,517 | 2,518 | 2,402 | 2,457 | 333,500 |
2019/07/16 | 2,642 | 2,642 | 2,510 | 2,533 | 341,700 |
2019/07/12 | 2,731 | 2,745 | 2,651 | 2,655 | 228,100 |
2019/07/11 | 2,672 | 2,760 | 2,630 | 2,735 | 767,900 |
2019/07/10 | 2,693 | 2,755 | 2,669 | 2,694 | 388,800 |
2019/07/09 | 2,800 | 2,820 | 2,712 | 2,720 | 241,100 |
2019/07/08 | 2,816 | 2,854 | 2,752 | 2,798 | 294,800 |
2019/07/05 | 2,765 | 2,858 | 2,721 | 2,829 | 510,100 |
2019/07/04 | 2,975 | 2,985 | 2,700 | 2,703 | 810,500 |
2019/07/03 | 3,080 | 3,135 | 2,997 | 3,115 | 333,500 |
2019/07/02 | 2,940 | 3,070 | 2,868 | 3,050 | 623,300 |
2019/07/01 | 2,790 | 2,840 | 2,764 | 2,800 | 125,400 |
2019/06/28 | 2,673 | 2,773 | 2,673 | 2,744 | 69,600 |
2019/06/27 | 2,645 | 2,680 | 2,593 | 2,673 | 167,400 |
2019/06/26 | 2,600 | 2,638 | 2,561 | 2,630 | 69,500 |
2019/06/25 | 2,670 | 2,703 | 2,603 | 2,622 | 58,400 |
2019/06/24 | 2,670 | 2,690 | 2,572 | 2,689 | 89,200 |
2019/06/21 | 2,752 | 2,758 | 2,684 | 2,706 | 82,300 |
2019/06/20 | 2,720 | 2,815 | 2,720 | 2,742 | 82,900 |
2019/06/19 | 2,732 | 2,770 | 2,695 | 2,714 | 62,200 |
2019/06/18 | 2,831 | 2,860 | 2,654 | 2,694 | 136,900 |
2019/06/17 | 2,849 | 2,860 | 2,794 | 2,835 | 37,400 |
2019/06/14 | 2,772 | 2,861 | 2,735 | 2,839 | 83,300 |
2019/06/13 | 2,743 | 2,791 | 2,703 | 2,770 | 40,400 |
2019/06/12 | 2,810 | 2,839 | 2,723 | 2,743 | 89,700 |
2019/06/11 | 2,766 | 2,835 | 2,766 | 2,827 | 61,400 |
2019/06/10 | 2,750 | 2,810 | 2,745 | 2,766 | 32,800 |
2019/06/07 | 2,600 | 2,754 | 2,585 | 2,735 | 116,800 |
2019/06/06 | 2,659 | 2,665 | 2,545 | 2,589 | 65,800 |
2019/06/05 | 2,649 | 2,668 | 2,570 | 2,659 | 56,200 |
2019/06/04 | 2,625 | 2,625 | 2,487 | 2,520 | 154,900 |
2019/06/03 | 2,753 | 2,779 | 2,637 | 2,660 | 119,100 |
2019/05/31 | 2,762 | 2,860 | 2,762 | 2,799 | 61,600 |
2019/05/30 | 2,813 | 2,824 | 2,747 | 2,767 | 45,600 |
2019/05/29 | 2,811 | 2,859 | 2,776 | 2,839 | 33,600 |
2019/05/28 | 2,850 | 2,944 | 2,833 | 2,846 | 73,600 |
2019/05/27 | 2,812 | 2,853 | 2,770 | 2,834 | 43,100 |
2019/05/24 | 2,730 | 2,799 | 2,711 | 2,787 | 58,300 |
2019/05/23 | 2,820 | 2,823 | 2,713 | 2,785 | 92,000 |
2019/05/22 | 2,816 | 2,890 | 2,758 | 2,836 | 96,200 |
2019/05/21 | 2,887 | 2,902 | 2,795 | 2,812 | 80,600 |
2019/05/20 | 2,998 | 2,998 | 2,876 | 2,902 | 78,700 |
2019/05/17 | 2,868 | 2,998 | 2,848 | 2,906 | 159,400 |
2019/05/16 | 2,687 | 2,810 | 2,660 | 2,787 | 145,100 |
2019/05/15 | 2,645 | 2,672 | 2,580 | 2,661 | 39,900 |
2019/05/14 | 2,518 | 2,655 | 2,516 | 2,631 | 89,600 |
2019/05/13 | 2,740 | 2,764 | 2,611 | 2,618 | 80,800 |
2019/05/10 | 2,603 | 2,690 | 2,598 | 2,641 | 91,000 |
2019/05/09 | 2,550 | 2,620 | 2,505 | 2,598 | 115,800 |
2019/05/08 | 2,475 | 2,573 | 2,458 | 2,500 | 81,700 |
2019/05/07 | 2,514 | 2,547 | 2,488 | 2,527 | 53,500 |
2019/04/26 | 2,491 | 2,515 | 2,431 | 2,515 | 73,000 |
2019/04/25 | 2,527 | 2,547 | 2,462 | 2,499 | 70,800 |
2019/04/24 | 2,532 | 2,572 | 2,510 | 2,555 | 30,100 |
2019/04/23 | 2,509 | 2,559 | 2,482 | 2,533 | 53,700 |
2019/04/22 | 2,626 | 2,632 | 2,545 | 2,547 | 92,600 |
2019/04/19 | 2,591 | 2,696 | 2,580 | 2,632 | 100,400 |
2019/04/18 | 2,546 | 2,615 | 2,537 | 2,595 | 42,100 |
2019/04/17 | 2,600 | 2,616 | 2,528 | 2,567 | 131,200 |
2019/04/16 | 2,700 | 2,737 | 2,641 | 2,654 | 96,700 |
2019/04/15 | 2,605 | 2,699 | 2,560 | 2,686 | 109,500 |
2019/04/12 | 2,627 | 2,627 | 2,540 | 2,605 | 168,800 |
2019/04/11 | 2,717 | 2,737 | 2,553 | 2,627 | 208,200 |
2019/04/10 | 2,780 | 2,829 | 2,685 | 2,725 | 208,500 |
2019/04/09 | 2,698 | 2,806 | 2,687 | 2,786 | 294,900 |
2019/04/08 | 2,553 | 2,687 | 2,529 | 2,648 | 392,500 |
2019/04/05 | 2,475 | 2,563 | 2,438 | 2,553 | 340,900 |
2019/04/04 | 2,276 | 2,624 | 2,244 | 2,526 | 806,100 |
2019/04/03 | 2,107 | 2,192 | 2,107 | 2,127 | 313,300 |
2019/04/02 | 2,155 | 2,159 | 2,029 | 2,072 | 359,800 |
2019/04/01 | 2,259 | 2,267 | 2,130 | 2,175 | 244,900 |
2019/03/29 | 2,408 | 2,427 | 2,203 | 2,245 | 344,700 |
2019/03/28 | 2,299 | 2,419 | 2,190 | 2,405 | 497,400 |
2019/03/27 | 1,956 | 2,271 | 1,956 | 2,173 | 491,200 |
2019/03/26 | 1,968 | 1,975 | 1,902 | 1,919 | 117,200 |
2019/03/25 | 1,871 | 1,939 | 1,821 | 1,930 | 155,600 |
2019/03/22 | 1,930 | 2,000 | 1,900 | 1,934 | 322,300 |
2019/03/20 | 1,947 | 1,947 | 1,865 | 1,904 | 112,400 |
2019/03/19 | 1,936 | 1,948 | 1,870 | 1,928 | 110,600 |
2019/03/18 | 1,889 | 1,938 | 1,887 | 1,922 | 71,900 |
2019/03/15 | 1,850 | 1,898 | 1,850 | 1,890 | 83,700 |
2019/03/14 | 1,895 | 1,895 | 1,841 | 1,850 | 121,900 |
2019/03/13 | 1,776 | 1,894 | 1,776 | 1,868 | 233,700 |
2019/03/12 | 1,770 | 1,805 | 1,745 | 1,760 | 140,500 |
2019/03/11 | 1,720 | 1,766 | 1,690 | 1,742 | 100,100 |
2019/03/08 | 1,778 | 1,785 | 1,707 | 1,723 | 174,900 |
2019/03/07 | 1,828 | 1,874 | 1,790 | 1,818 | 165,500 |
2019/03/06 | 1,760 | 1,850 | 1,737 | 1,828 | 150,800 |
2019/03/05 | 1,773 | 1,773 | 1,722 | 1,741 | 138,900 |
2019/03/04 | 1,797 | 1,820 | 1,765 | 1,785 | 105,300 |
2019/03/01 | 1,855 | 1,860 | 1,780 | 1,797 | 110,600 |
2019/02/28 | 1,789 | 1,889 | 1,789 | 1,860 | 202,100 |
2019/02/27 | 1,902 | 1,907 | 1,786 | 1,799 | 234,600 |
2019/02/26 | 1,962 | 1,971 | 1,884 | 1,931 | 192,400 |
2019/02/25 | 1,950 | 1,989 | 1,932 | 1,989 | 142,900 |
2019/02/22 | 1,829 | 1,940 | 1,820 | 1,925 | 238,900 |
2019/02/21 | 1,833 | 1,882 | 1,833 | 1,855 | 141,700 |
2019/02/20 | 1,807 | 1,835 | 1,781 | 1,833 | 203,700 |
2019/02/19 | 1,760 | 1,820 | 1,753 | 1,780 | 189,300 |
2019/02/18 | 1,735 | 1,754 | 1,695 | 1,743 | 133,900 |
2019/02/15 | 1,651 | 1,704 | 1,630 | 1,696 | 135,400 |
2019/02/14 | 1,780 | 1,780 | 1,645 | 1,670 | 264,200 |
2019/02/13 | 1,819 | 1,830 | 1,726 | 1,736 | 340,300 |
2019/02/12 | 1,757 | 1,848 | 1,736 | 1,840 | 304,800 |
2019/02/08 | 1,690 | 1,787 | 1,676 | 1,732 | 147,900 |
2019/02/07 | 1,778 | 1,820 | 1,716 | 1,734 | 295,700 |
2019/02/06 | 1,736 | 1,789 | 1,728 | 1,762 | 295,600 |
2019/02/05 | 1,650 | 1,720 | 1,635 | 1,707 | 326,900 |
2019/02/04 | 1,621 | 1,653 | 1,596 | 1,620 | 191,200 |
2019/02/01 | 1,645 | 1,646 | 1,573 | 1,581 | 204,000 |
2019/01/31 | 1,588 | 1,650 | 1,583 | 1,638 | 229,000 |
2019/01/30 | 1,600 | 1,638 | 1,562 | 1,562 | 259,800 |
2019/01/29 | 1,600 | 1,635 | 1,559 | 1,598 | 491,900 |
2019/01/28 | 1,580 | 1,648 | 1,538 | 1,615 | 541,300 |
2019/01/25 | 1,715 | 1,739 | 1,587 | 1,592 | 588,400 |
2019/01/24 | 1,783 | 1,809 | 1,696 | 1,715 | 374,400 |
2019/01/23 | 1,877 | 1,907 | 1,772 | 1,807 | 568,700 |
2019/01/22 | 1,940 | 2,010 | 1,930 | 1,957 | 306,800 |
2019/01/21 | 1,945 | 1,961 | 1,912 | 1,933 | 170,300 |
2019/01/18 | 1,950 | 1,950 | 1,868 | 1,905 | 119,700 |
2019/01/17 | 1,836 | 1,948 | 1,813 | 1,936 | 287,600 |
2019/01/16 | 1,809 | 1,861 | 1,775 | 1,850 | 495,600 |
2019/01/15 | 1,659 | 1,893 | 1,659 | 1,697 | 672,800 |
2019/01/11 | 1,620 | 1,725 | 1,575 | 1,699 | 359,800 |
2019/01/10 | 1,560 | 1,670 | 1,521 | 1,646 | 692,300 |
2019/01/09 | 1,557 | 1,567 | 1,510 | 1,511 | 108,100 |
2019/01/08 | 1,562 | 1,562 | 1,495 | 1,555 | 107,700 |
2019/01/07 | 1,545 | 1,549 | 1,480 | 1,540 | 90,300 |
2019/01/04 | 1,450 | 1,482 | 1,420 | 1,480 | 126,400 |