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
2021/12/30 1,218 1,226 1,204 1,217 108,100
2021/12/29 1,230 1,236 1,211 1,224 185,900
2021/12/28 1,180 1,219 1,172 1,219 375,700
2021/12/27 1,200 1,200 1,177 1,184 214,700
2021/12/24 1,215 1,229 1,197 1,208 174,800
2021/12/23 1,207 1,219 1,192 1,219 180,300
2021/12/22 1,232 1,234 1,199 1,207 276,700
2021/12/21 1,174 1,219 1,165 1,215 335,400
2021/12/20 1,182 1,187 1,154 1,163 427,600
2021/12/17 1,202 1,202 1,149 1,159 659,700
2021/12/16 1,216 1,238 1,194 1,198 415,700
2021/12/15 1,220 1,234 1,195 1,218 331,600
2021/12/14 1,264 1,266 1,219 1,224 287,400
2021/12/13 1,240 1,267 1,240 1,263 202,000
2021/12/10 1,288 1,289 1,224 1,230 364,200
2021/12/09 1,288 1,295 1,273 1,287 359,000
2021/12/08 1,236 1,275 1,234 1,273 425,000
2021/12/07 1,244 1,251 1,230 1,245 364,400
2021/12/06 1,271 1,277 1,225 1,239 311,500
2021/12/03 1,200 1,269 1,200 1,269 383,100
2021/12/02 1,200 1,233 1,177 1,197 630,000
2021/12/01 1,289 1,290 1,224 1,225 773,500
2021/11/30 1,245 1,302 1,245 1,275 558,600
2021/11/29 1,255 1,285 1,231 1,241 354,200
2021/11/26 1,256 1,275 1,233 1,273 370,100
2021/11/25 1,261 1,284 1,255 1,267 301,500
2021/11/24 1,270 1,275 1,221 1,261 545,100
2021/11/22 1,301 1,311 1,286 1,286 477,100
2021/11/19 1,337 1,348 1,290 1,301 675,100
2021/11/18 1,319 1,363 1,318 1,340 987,600
2021/11/17 1,286 1,316 1,267 1,312 565,200
2021/11/16 1,248 1,268 1,230 1,259 465,700
2021/11/15 1,281 1,284 1,235 1,249 368,200
2021/11/12 1,261 1,276 1,258 1,272 599,800
2021/11/11 1,203 1,252 1,199 1,248 587,700
2021/11/10 1,210 1,227 1,203 1,208 286,300
2021/11/09 1,246 1,260 1,221 1,224 318,900
2021/11/08 1,229 1,239 1,207 1,233 360,500
2021/11/05 1,242 1,245 1,215 1,224 392,100
2021/11/04 1,240 1,249 1,222 1,245 484,700
2021/11/02 1,280 1,306 1,244 1,245 565,600
2021/11/01 1,305 1,308 1,281 1,294 389,200
2021/10/29 1,279 1,290 1,265 1,272 417,400
2021/10/28 1,249 1,271 1,237 1,269 367,700
2021/10/27 1,254 1,257 1,237 1,252 257,200
2021/10/26 1,268 1,283 1,241 1,259 461,900
2021/10/25 1,235 1,267 1,231 1,264 409,300
2021/10/22 1,254 1,263 1,228 1,243 499,600
2021/10/21 1,210 1,260 1,206 1,239 666,700
2021/10/20 1,265 1,269 1,218 1,229 945,900
2021/10/19 1,247 1,279 1,229 1,264 1,081,100
2021/10/18 1,216 1,242 1,196 1,232 911,500
2021/10/15 1,179 1,210 1,151 1,207 937,600
2021/10/14 1,165 1,189 1,135 1,166 1,067,100
2021/10/13 1,175 1,189 1,162 1,182 639,100
2021/10/12 1,163 1,189 1,143 1,184 949,200
2021/10/11 1,170 1,188 1,141 1,168 1,340,200
2021/10/08 1,150 1,175 1,134 1,162 1,634,000
2021/10/07 1,100 1,156 1,100 1,130 2,129,600
2021/10/06 1,040 1,090 1,040 1,080 1,665,500
2021/10/05 960 1,039 942 1,020 1,011,400
2021/10/04 1,005 1,011 965 977 639,100
2021/10/01 1,034 1,041 1,004 1,007 406,800
2021/09/30 1,041 1,054 1,031 1,047 291,200
2021/09/29 1,035 1,047 1,027 1,045 450,800
2021/09/28 1,056 1,056 1,031 1,048 322,600
2021/09/27 1,065 1,069 1,053 1,060 200,800
2021/09/24 1,058 1,060 1,044 1,060 245,000
2021/09/22 1,049 1,055 1,032 1,033 261,500
2021/09/21 1,052 1,063 1,040 1,054 225,600
2021/09/17 1,048 1,082 1,036 1,082 352,900
2021/09/16 1,076 1,076 1,023 1,041 371,300
2021/09/15 1,061 1,076 1,050 1,064 360,100
2021/09/14 1,086 1,099 1,073 1,087 301,400
2021/09/13 1,060 1,083 1,054 1,083 286,000
2021/09/10 1,040 1,075 1,040 1,075 538,700
2021/09/09 1,024 1,049 1,020 1,038 422,900
2021/09/08 1,010 1,029 1,004 1,028 446,400
2021/09/07 1,012 1,022 995 1,007 468,900
2021/09/06 979 1,013 973 1,012 605,600
2021/09/03 971 982 961 966 298,800
2021/09/02 962 978 957 977 253,600
2021/09/01 953 962 947 961 212,900
2021/08/31 930 960 925 957 447,100
2021/08/30 925 938 917 927 335,500
2021/08/27 909 917 893 917 240,500
2021/08/26 919 927 903 910 189,000
2021/08/25 917 926 913 915 217,200
2021/08/24 899 921 898 915 432,600
2021/08/23 887 899 884 896 247,700
2021/08/20 893 906 882 884 317,300
2021/08/19 877 911 877 888 372,400
2021/08/18 864 896 860 892 511,900
2021/08/17 865 866 848 858 519,800
2021/08/16 886 892 855 859 551,400
2021/08/13 886 900 880 898 268,600
2021/08/12 915 915 888 892 459,600
2021/08/11 931 931 906 912 451,900
2021/08/10 915 930 911 930 330,200
2021/08/06 917 936 913 930 562,200
2021/08/05 906 919 899 907 359,200
2021/08/04 950 950 912 912 523,900
2021/08/03 931 945 928 941 441,300
2021/08/02 937 953 933 943 380,100
2021/07/30 982 986 935 943 789,500
2021/07/29 976 1,006 971 995 1,089,700
2021/07/28 969 988 960 971 474,100
2021/07/27 980 989 966 974 491,800
2021/07/26 983 987 964 968 422,600
2021/07/21 955 972 951 968 521,800
2021/07/20 948 955 936 936 410,800
2021/07/19 955 966 939 955 482,400
2021/07/16 937 978 928 970 686,200
2021/07/15 985 987 938 941 841,600
2021/07/14 1,007 1,016 986 986 459,900
2021/07/13 1,044 1,044 996 1,000 618,300
2021/07/12 1,015 1,045 1,015 1,033 814,200
2021/07/09 968 1,009 962 1,005 636,100
2021/07/08 1,005 1,018 983 983 474,800
2021/07/07 954 1,005 951 1,002 995,000
2021/07/06 946 967 937 956 590,000
2021/07/05 972 980 907 940 2,441,100
2021/07/02 984 1,005 966 1,001 914,700
2021/07/01 1,000 1,009 986 993 421,600
2021/06/30 1,000 1,012 996 1,001 275,300
2021/06/29 1,015 1,023 985 996 451,300
2021/06/28 1,030 1,040 1,005 1,014 650,900
2021/06/25 1,004 1,026 1,000 1,025 690,300
2021/06/24 985 1,007 981 983 451,100
2021/06/23 980 990 969 985 436,300
2021/06/22 960 975 949 969 438,500
2021/06/21 916 939 909 936 318,000
2021/06/18 960 960 933 938 534,700
2021/06/17 982 982 942 946 390,200
2021/06/16 971 993 958 988 412,700
2021/06/15 965 993 958 984 575,700
2021/06/14 950 969 922 966 453,300
2021/06/11 944 976 943 952 627,500
2021/06/10 952 963 912 929 762,800
2021/06/09 944 970 936 958 628,100
2021/06/08 899 942 898 940 561,100
2021/06/07 891 899 885 899 362,100
2021/06/04 889 900 881 885 379,100
2021/06/03 882 898 882 889 577,600
2021/06/02 871 889 868 871 431,200
2021/06/01 868 874 853 867 403,100
2021/05/31 874 885 851 856 512,300
2021/05/28 892 901 874 882 367,400
2021/05/27 901 911 879 881 385,500
2021/05/26 913 920 902 902 265,000
2021/05/25 914 925 906 909 229,500
2021/05/24 914 923 908 918 386,100
2021/05/21 919 924 908 911 323,100
2021/05/20 902 915 891 909 491,000
2021/05/19 879 898 871 895 475,200
2021/05/18 887 894 863 875 714,200
2021/05/17 916 917 876 881 411,200
2021/05/14 885 915 878 911 663,800
2021/05/13 885 892 872 873 553,800
2021/05/12 926 932 889 894 551,800
2021/05/11 940 943 914 916 346,100
2021/05/10 943 962 939 958 303,700
2021/05/07 964 965 943 943 292,300
2021/05/06 943 955 931 953 345,900
2021/04/30 928 942 920 939 597,900
2021/04/28 963 966 937 945 604,500
2021/04/27 975 978 953 958 729,600
2021/04/26 961 999 960 988 738,300
2021/04/23 966 972 942 944 868,000
2021/04/22 932 962 930 960 909,600
2021/04/21 909 929 902 912 639,000
2021/04/20 938 938 919 927 795,700
2021/04/19 952 962 937 947 834,700
2021/04/16 957 961 935 952 797,400
2021/04/15 979 981 956 956 756,900
2021/04/14 1,009 1,013 964 970 1,339,100
2021/04/13 1,052 1,057 1,027 1,027 441,000
2021/04/12 1,075 1,075 1,026 1,042 521,900
2021/04/09 1,091 1,104 1,059 1,068 656,000
2021/04/08 1,093 1,111 1,078 1,087 1,173,500
2021/04/07 1,061 1,080 1,047 1,078 723,200
2021/04/06 1,089 1,097 1,031 1,053 1,110,300
2021/04/05 1,055 1,112 1,042 1,082 1,925,500
2021/04/02 1,163 1,170 1,131 1,136 720,300
2021/04/01 1,136 1,154 1,127 1,154 442,900
2021/03/31 1,146 1,153 1,128 1,138 485,500
2021/03/30 1,170 1,181 1,137 1,144 605,200
2021/03/29 1,136 1,172 1,122 1,156 895,300
2021/03/26 1,097 1,133 1,090 1,125 797,600
2021/03/25 1,047 1,102 1,042 1,092 692,700
2021/03/24 1,075 1,087 1,033 1,035 640,500
2021/03/23 1,091 1,109 1,075 1,075 671,900
2021/03/22 1,085 1,107 1,070 1,090 592,400
2021/03/19 1,050 1,088 1,040 1,080 647,200
2021/03/18 1,095 1,096 1,055 1,069 848,000
2021/03/17 1,016 1,067 1,016 1,065 642,000
2021/03/16 1,004 1,020 1,002 1,017 249,200
2021/03/15 1,002 1,015 988 1,005 513,000
2021/03/12 972 994 959 981 468,700
2021/03/11 928 963 925 957 416,400
2021/03/10 960 973 925 925 509,500
2021/03/09 940 943 916 934 413,500
2021/03/08 960 980 935 937 443,100
2021/03/05 953 960 929 945 701,000
2021/03/04 930 976 926 974 1,053,000
2021/03/03 950 965 938 954 776,400
2021/03/02 995 1,005 954 966 697,800
2021/03/01 996 1,013 985 992 566,500
2021/02/26 1,021 1,027 982 990 952,600
2021/02/25 1,030 1,063 1,029 1,055 713,100
2021/02/24 1,017 1,048 1,013 1,028 885,100
2021/02/22 1,030 1,050 1,017 1,018 431,300
2021/02/19 1,039 1,040 1,015 1,034 480,400
2021/02/18 1,093 1,104 1,055 1,059 737,700
2021/02/17 1,056 1,090 1,047 1,087 793,500
2021/02/16 1,018 1,058 1,014 1,051 665,200
2021/02/15 1,031 1,044 1,008 1,016 666,000
2021/02/12 1,020 1,032 1,004 1,031 422,400
2021/02/10 1,024 1,029 1,004 1,017 464,200
2021/02/09 1,003 1,029 997 1,029 548,800
2021/02/08 1,009 1,032 997 997 844,900
2021/02/05 1,025 1,035 1,004 1,005 602,200
2021/02/04 1,046 1,047 995 1,007 1,094,300
2021/02/03 1,062 1,067 1,029 1,060 1,237,100
2021/02/02 1,046 1,077 1,022 1,047 1,572,800
2021/02/01 946 1,020 942 1,019 1,592,300
2021/01/29 938 981 936 961 1,552,800
2021/01/28 912 943 908 926 1,452,300
2021/01/27 950 950 912 926 919,700
2021/01/26 935 960 922 952 1,243,500
2021/01/25 900 921 892 920 784,600
2021/01/22 906 932 896 914 1,075,100
2021/01/21 937 943 911 921 972,200
2021/01/20 915 940 907 929 2,164,300
2021/01/19 878 906 877 905 1,616,100
2021/01/18 886 887 841 878 1,999,500
2021/01/15 827 896 821 880 2,687,200
2021/01/14 829 875 816 850 6,364,100
2021/01/13 730 758 729 756 1,602,000
2021/01/12 767 768 713 724 1,656,600
2021/01/08 767 787 762 782 641,300
2021/01/07 753 771 751 764 593,900
2021/01/06 740 754 734 749 377,000
2021/01/05 747 757 743 750 473,900
2021/01/04 761 761 738 757 549,800

このページの先頭へ