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
2020/12/30 743 755 731 752 427,700
2020/12/29 722 749 714 746 658,700
2020/12/28 723 729 713 716 549,300
2020/12/25 725 732 714 726 460,900
2020/12/24 733 734 713 718 660,400
2020/12/23 724 742 724 742 458,800
2020/12/22 730 735 719 724 479,000
2020/12/21 745 746 726 730 480,600
2020/12/18 762 763 731 733 766,900
2020/12/17 755 764 747 762 579,700
2020/12/16 747 756 743 754 345,900
2020/12/15 749 751 738 746 467,600
2020/12/14 758 768 751 752 530,500
2020/12/11 741 758 741 751 716,000
2020/12/10 729 746 728 741 501,000
2020/12/09 713 734 710 732 587,100
2020/12/08 706 715 704 706 851,700
2020/12/07 739 739 711 719 609,700
2020/12/04 731 742 725 739 694,500
2020/12/03 748 752 735 745 595,300
2020/12/02 763 764 745 758 693,800
2020/12/01 759 768 747 764 795,800
2020/11/30 745 769 745 761 1,000,100
2020/11/27 720 735 710 735 671,200
2020/11/26 708 730 708 728 634,500
2020/11/25 713 724 706 707 504,300
2020/11/24 710 713 704 710 556,800
2020/11/20 719 719 700 704 513,900
2020/11/19 705 715 698 715 832,900
2020/11/18 703 728 699 706 707,800
2020/11/17 724 725 702 707 624,400
2020/11/16 719 733 710 727 635,800
2020/11/13 719 719 709 717 381,700
2020/11/12 732 732 713 720 582,200
2020/11/11 729 739 720 728 490,500
2020/11/10 740 742 718 725 571,300
2020/11/09 727 736 717 736 406,400
2020/11/06 745 747 724 730 747,000
2020/11/05 742 753 736 749 615,500
2020/11/04 723 739 711 736 660,000
2020/11/02 700 716 694 708 495,000
2020/10/30 737 739 703 704 509,700
2020/10/29 720 731 712 730 548,300
2020/10/28 735 741 722 731 478,200
2020/10/27 730 746 722 741 392,800
2020/10/26 756 767 741 741 588,200
2020/10/23 751 762 741 753 633,800
2020/10/22 777 780 745 756 1,051,000
2020/10/21 765 794 765 791 912,300
2020/10/20 745 783 742 769 1,167,600
2020/10/19 728 756 718 748 788,200
2020/10/16 733 733 702 716 1,128,800
2020/10/15 755 757 723 733 1,728,300
2020/10/14 780 799 768 773 631,400
2020/10/13 803 816 789 789 790,500
2020/10/12 773 803 772 803 973,600
2020/10/09 772 774 754 764 877,200
2020/10/08 748 775 739 775 1,188,900
2020/10/07 734 759 720 749 1,329,600
2020/10/06 760 768 736 737 1,353,000
2020/10/05 763 775 733 755 2,433,200
2020/10/02 844 856 811 815 1,533,500
2020/09/30 854 858 833 837 708,500
2020/09/29 820 856 816 853 1,094,000
2020/09/28 816 828 806 818 759,100
2020/09/25 786 805 784 802 641,300
2020/09/24 790 796 771 775 437,500
2020/09/23 800 804 790 798 701,700
2020/09/18 770 782 769 782 486,500
2020/09/17 773 790 772 772 452,700
2020/09/16 758 778 757 776 492,300
2020/09/15 757 761 745 758 500,000
2020/09/14 776 776 756 762 346,700
2020/09/11 765 772 745 769 561,200
2020/09/10 759 777 756 765 678,600
2020/09/09 749 755 740 745 492,100
2020/09/08 739 764 729 764 819,900
2020/09/07 721 734 712 729 418,200
2020/09/04 727 739 721 727 428,500
2020/09/03 750 756 740 742 391,900
2020/09/02 723 759 723 738 654,900
2020/09/01 711 723 708 720 232,100
2020/08/31 727 734 717 717 485,900
2020/08/28 734 735 699 705 738,300
2020/08/27 741 753 728 730 443,300
2020/08/26 735 741 718 731 314,900
2020/08/25 735 751 734 734 597,500
2020/08/24 705 733 703 730 724,600
2020/08/21 705 707 699 700 424,900
2020/08/20 727 727 700 708 475,000
2020/08/19 707 722 707 720 529,700
2020/08/18 709 713 700 710 425,000
2020/08/17 712 713 701 703 499,400
2020/08/14 701 718 696 717 447,200
2020/08/13 711 712 697 703 716,400
2020/08/12 703 719 693 712 605,100
2020/08/11 700 702 685 700 493,200
2020/08/07 708 709 680 693 613,500
2020/08/06 695 707 691 707 419,800
2020/08/05 689 696 681 696 394,600
2020/08/04 690 706 689 695 465,600
2020/08/03 666 688 665 682 512,700
2020/07/31 681 686 656 656 1,046,700
2020/07/30 705 707 687 691 968,100
2020/07/29 712 717 698 711 636,400
2020/07/28 722 737 711 716 867,100
2020/07/27 726 743 707 723 997,600
2020/07/22 718 729 709 720 687,500
2020/07/21 709 733 706 724 964,200
2020/07/20 717 724 698 699 750,500
2020/07/17 712 726 699 712 752,400
2020/07/16 726 745 715 717 1,236,000
2020/07/15 706 719 697 714 709,900
2020/07/14 718 723 696 706 1,053,000
2020/07/13 681 729 677 714 2,244,300
2020/07/10 660 680 650 661 2,321,400
2020/07/09 675 680 636 636 2,823,000
2020/07/08 714 714 666 684 3,340,500
2020/07/07 729 732 704 709 1,979,600
2020/07/06 753 753 673 744 3,652,000
2020/07/03 780 797 754 783 1,240,100
2020/07/02 792 811 755 780 4,190,400
2020/07/01 736 750 718 724 565,800
2020/06/30 746 754 719 736 578,500
2020/06/29 745 752 729 742 587,800
2020/06/26 752 752 741 746 380,600
2020/06/25 745 752 734 747 572,300
2020/06/24 764 775 756 758 412,700
2020/06/23 758 762 738 760 568,700
2020/06/22 781 783 754 758 599,900
2020/06/19 776 785 745 784 857,300
2020/06/18 774 786 764 770 509,400
2020/06/17 743 784 740 774 719,200
2020/06/16 737 747 725 742 693,900
2020/06/15 754 758 717 717 651,600
2020/06/12 753 770 736 756 796,500
2020/06/11 792 800 777 783 424,400
2020/06/10 794 814 793 797 408,300
2020/06/09 806 817 794 802 638,400
2020/06/08 819 819 803 812 554,400
2020/06/05 808 826 799 817 517,100
2020/06/04 800 818 789 807 752,000
2020/06/03 804 808 781 790 590,400
2020/06/02 792 805 780 797 548,000
2020/06/01 761 790 757 787 855,200
2020/05/29 752 769 751 755 765,100
2020/05/28 768 768 743 751 811,500
2020/05/27 798 798 756 767 1,008,900
2020/05/26 796 823 791 805 1,137,100
2020/05/25 773 790 762 790 699,700
2020/05/22 752 776 752 758 972,700
2020/05/21 748 755 730 747 763,600
2020/05/20 701 741 696 740 762,900
2020/05/19 700 704 686 700 728,900
2020/05/18 695 699 686 690 638,100
2020/05/15 721 726 665 692 1,081,700
2020/05/14 760 760 714 714 907,700
2020/05/13 762 771 751 763 509,300
2020/05/12 736 777 727 777 1,112,700
2020/05/11 767 767 736 743 639,600
2020/05/08 758 762 738 751 695,100
2020/05/07 720 744 711 743 746,700
2020/05/01 740 748 719 727 519,200
2020/04/30 759 759 728 749 856,200
2020/04/28 717 744 711 736 1,873,400
2020/04/27 706 721 697 707 794,700
2020/04/24 715 717 685 696 1,019,900
2020/04/23 724 734 703 721 872,500
2020/04/22 718 728 701 714 995,900
2020/04/21 758 768 740 745 1,084,000
2020/04/20 765 779 753 761 985,700
2020/04/17 781 782 747 770 1,358,500
2020/04/16 725 770 718 770 1,647,900
2020/04/15 722 728 700 728 1,095,200
2020/04/14 727 734 700 713 1,222,100
2020/04/13 715 744 712 725 2,016,600
2020/04/10 686 713 675 700 1,672,000
2020/04/09 656 679 644 676 1,790,900
2020/04/08 644 648 611 646 1,760,700
2020/04/07 600 645 576 624 3,637,400
2020/04/06 547 571 547 571 848,800
2020/04/03 515 524 481 491 845,100
2020/04/02 510 529 503 509 983,000
2020/04/01 551 561 522 527 1,431,200
2020/03/31 549 585 541 550 1,497,500
2020/03/30 563 573 529 541 1,193,900
2020/03/27 553 575 543 556 1,197,100
2020/03/26 520 576 516 527 1,756,300
2020/03/25 562 570 516 541 2,155,900
2020/03/24 460 512 453 512 1,675,700
2020/03/23 436 441 414 432 2,084,100
2020/03/19 512 515 438 460 1,467,200
2020/03/18 513 533 489 494 1,874,100
2020/03/17 477 507 461 495 2,350,800
2020/03/16 503 533 496 502 1,487,400
2020/03/13 495 515 456 495 2,398,200
2020/03/12 580 599 548 556 1,410,300
2020/03/11 633 650 592 598 976,900
2020/03/10 570 629 545 624 1,553,800
2020/03/09 650 659 603 610 1,189,300
2020/03/06 692 701 678 682 837,500
2020/03/05 728 745 706 711 730,200
2020/03/04 706 730 694 713 1,170,700
2020/03/03 758 759 706 707 1,403,500
2020/03/02 663 745 659 722 1,649,300
2020/02/28 677 692 655 671 1,429,200
2020/02/27 725 741 704 712 1,218,100
2020/02/26 732 744 715 727 1,011,500
2020/02/25 703 742 699 738 1,619,500
2020/02/21 801 806 760 763 1,313,100
2020/02/20 840 848 807 807 936,300
2020/02/19 814 837 813 833 532,800
2020/02/18 833 841 807 815 1,027,500
2020/02/17 877 879 838 846 1,243,500
2020/02/14 882 892 867 888 679,600
2020/02/13 887 890 872 884 694,400
2020/02/12 875 888 869 881 872,500
2020/02/10 849 870 841 867 870,300
2020/02/07 875 884 848 852 700,700
2020/02/06 855 865 825 863 914,700
2020/02/05 870 892 858 860 1,196,900
2020/02/04 820 858 820 857 1,526,800
2020/02/03 760 814 759 805 1,261,900
2020/01/31 776 800 771 785 748,200
2020/01/30 788 806 765 775 1,062,900
2020/01/29 818 821 790 795 805,900
2020/01/28 805 823 798 808 1,068,700
2020/01/27 831 844 820 825 815,000
2020/01/24 867 868 840 850 1,006,100
2020/01/23 857 861 846 846 781,500
2020/01/22 862 880 850 860 1,322,400
2020/01/21 900 908 864 864 1,713,300
2020/01/20 900 919 891 901 1,340,200
2020/01/17 912 919 867 887 1,447,400
2020/01/16 930 935 874 897 2,310,400
2020/01/15 828 954 824 930 5,275,300
2020/01/14 860 860 808 832 1,846,200
2020/01/10 823 833 801 832 1,307,400
2020/01/09 850 850 825 831 1,031,200
2020/01/08 862 862 817 837 1,224,800
2020/01/07 843 867 841 860 877,900
2020/01/06 836 851 824 835 845,500

このページの先頭へ