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 |
|---|---|---|---|---|---|
| 2024/12/30 | 319 | 328 | 319 | 319 | 413,900 |
| 2024/12/27 | 314 | 318 | 313 | 318 | 411,200 |
| 2024/12/26 | 310 | 314 | 310 | 312 | 256,200 |
| 2024/12/25 | 314 | 318 | 307 | 310 | 217,500 |
| 2024/12/24 | 312 | 314 | 309 | 312 | 237,800 |
| 2024/12/23 | 312 | 314 | 310 | 313 | 270,000 |
| 2024/12/20 | 317 | 317 | 310 | 311 | 571,800 |
| 2024/12/19 | 301 | 316 | 300 | 313 | 714,900 |
| 2024/12/18 | 307 | 309 | 303 | 303 | 449,200 |
| 2024/12/17 | 310 | 312 | 304 | 307 | 456,200 |
| 2024/12/16 | 309 | 312 | 307 | 311 | 345,600 |
| 2024/12/13 | 306 | 309 | 303 | 306 | 550,900 |
| 2024/12/12 | 311 | 314 | 308 | 308 | 379,800 |
| 2024/12/11 | 313 | 313 | 308 | 310 | 360,800 |
| 2024/12/10 | 311 | 313 | 307 | 310 | 305,900 |
| 2024/12/09 | 310 | 316 | 307 | 312 | 526,200 |
| 2024/12/06 | 306 | 309 | 304 | 309 | 276,600 |
| 2024/12/05 | 308 | 309 | 306 | 308 | 293,600 |
| 2024/12/04 | 308 | 311 | 306 | 306 | 325,700 |
| 2024/12/03 | 314 | 316 | 309 | 313 | 331,400 |
| 2024/12/02 | 319 | 319 | 311 | 315 | 452,000 |
| 2024/11/29 | 318 | 320 | 314 | 319 | 364,900 |
| 2024/11/28 | 314 | 322 | 313 | 318 | 935,800 |
| 2024/11/27 | 335 | 337 | 323 | 324 | 1,708,900 |
| 2024/11/26 | 341 | 344 | 335 | 340 | 716,400 |
| 2024/11/25 | 344 | 351 | 344 | 346 | 509,700 |
| 2024/11/22 | 340 | 345 | 338 | 340 | 670,400 |
| 2024/11/21 | 345 | 350 | 340 | 345 | 577,700 |
| 2024/11/20 | 354 | 354 | 350 | 353 | 486,300 |
| 2024/11/19 | 349 | 352 | 343 | 350 | 485,400 |
| 2024/11/18 | 341 | 345 | 340 | 344 | 318,800 |
| 2024/11/15 | 343 | 345 | 339 | 344 | 348,100 |
| 2024/11/14 | 355 | 355 | 344 | 344 | 511,500 |
| 2024/11/13 | 353 | 358 | 350 | 355 | 681,500 |
| 2024/11/12 | 360 | 371 | 355 | 357 | 596,500 |
| 2024/11/11 | 356 | 362 | 354 | 362 | 333,300 |
| 2024/11/08 | 361 | 364 | 353 | 357 | 512,400 |
| 2024/11/07 | 364 | 365 | 354 | 357 | 646,900 |
| 2024/11/06 | 353 | 365 | 352 | 356 | 722,500 |
| 2024/11/05 | 361 | 362 | 351 | 353 | 397,200 |
| 2024/11/01 | 361 | 368 | 360 | 361 | 480,200 |
| 2024/10/31 | 370 | 372 | 364 | 366 | 409,700 |
| 2024/10/30 | 376 | 376 | 360 | 364 | 1,224,900 |
| 2024/10/29 | 360 | 379 | 359 | 379 | 1,120,000 |
| 2024/10/28 | 346 | 357 | 342 | 355 | 558,000 |
| 2024/10/25 | 341 | 349 | 338 | 347 | 993,300 |
| 2024/10/24 | 333 | 337 | 325 | 336 | 788,700 |
| 2024/10/23 | 350 | 350 | 332 | 333 | 1,104,700 |
| 2024/10/22 | 360 | 370 | 349 | 350 | 1,183,700 |
| 2024/10/21 | 371 | 377 | 362 | 362 | 1,067,800 |
| 2024/10/18 | 368 | 372 | 361 | 369 | 833,500 |
| 2024/10/17 | 375 | 382 | 365 | 369 | 1,059,300 |
| 2024/10/16 | 356 | 373 | 352 | 372 | 1,397,300 |
| 2024/10/15 | 354 | 366 | 340 | 364 | 1,930,000 |
| 2024/10/11 | 338 | 339 | 330 | 337 | 818,000 |
| 2024/10/10 | 337 | 339 | 329 | 331 | 624,400 |
| 2024/10/09 | 329 | 332 | 328 | 332 | 407,900 |
| 2024/10/08 | 326 | 332 | 326 | 329 | 365,900 |
| 2024/10/07 | 337 | 337 | 328 | 331 | 471,300 |
| 2024/10/04 | 334 | 336 | 331 | 332 | 407,300 |
| 2024/10/03 | 342 | 343 | 334 | 334 | 451,700 |
| 2024/10/02 | 336 | 339 | 333 | 335 | 476,200 |
| 2024/10/01 | 343 | 346 | 338 | 341 | 528,000 |
| 2024/09/30 | 345 | 349 | 340 | 340 | 756,500 |
| 2024/09/27 | 355 | 356 | 350 | 353 | 522,500 |
| 2024/09/26 | 356 | 358 | 348 | 358 | 617,700 |
| 2024/09/25 | 357 | 357 | 349 | 352 | 534,700 |
| 2024/09/24 | 360 | 360 | 354 | 357 | 249,300 |
| 2024/09/20 | 365 | 365 | 354 | 356 | 527,800 |
| 2024/09/19 | 360 | 360 | 355 | 359 | 430,700 |
| 2024/09/18 | 349 | 359 | 349 | 356 | 545,600 |
| 2024/09/17 | 353 | 354 | 335 | 344 | 581,000 |
| 2024/09/13 | 355 | 360 | 351 | 352 | 440,000 |
| 2024/09/12 | 356 | 360 | 353 | 356 | 526,000 |
| 2024/09/11 | 359 | 359 | 344 | 349 | 747,400 |
| 2024/09/10 | 361 | 364 | 355 | 360 | 552,300 |
| 2024/09/09 | 348 | 358 | 346 | 357 | 713,400 |
| 2024/09/06 | 365 | 369 | 357 | 360 | 691,000 |
| 2024/09/05 | 353 | 365 | 351 | 365 | 580,500 |
| 2024/09/04 | 348 | 359 | 347 | 353 | 738,400 |
| 2024/09/03 | 350 | 364 | 349 | 363 | 600,100 |
| 2024/09/02 | 354 | 358 | 346 | 352 | 564,400 |
| 2024/08/30 | 352 | 357 | 350 | 355 | 462,100 |
| 2024/08/29 | 350 | 357 | 348 | 353 | 594,000 |
| 2024/08/28 | 347 | 354 | 343 | 354 | 1,008,100 |
| 2024/08/27 | 326 | 346 | 325 | 346 | 1,198,700 |
| 2024/08/26 | 315 | 327 | 312 | 326 | 915,800 |
| 2024/08/23 | 312 | 315 | 310 | 315 | 348,600 |
| 2024/08/22 | 314 | 317 | 310 | 312 | 539,300 |
| 2024/08/21 | 309 | 312 | 308 | 310 | 617,600 |
| 2024/08/20 | 310 | 314 | 308 | 313 | 1,133,600 |
| 2024/08/19 | 300 | 312 | 300 | 306 | 746,400 |
| 2024/08/16 | 300 | 306 | 299 | 301 | 926,300 |
| 2024/08/15 | 292 | 299 | 291 | 296 | 1,052,900 |
| 2024/08/14 | 283 | 290 | 283 | 287 | 957,100 |
| 2024/08/13 | 280 | 284 | 275 | 278 | 492,500 |
| 2024/08/09 | 276 | 282 | 270 | 274 | 801,000 |
| 2024/08/08 | 267 | 275 | 265 | 268 | 789,500 |
| 2024/08/07 | 260 | 278 | 259 | 266 | 1,421,100 |
| 2024/08/06 | 260 | 269 | 255 | 261 | 1,850,000 |
| 2024/08/05 | 275 | 276 | 229 | 236 | 3,437,900 |
| 2024/08/02 | 298 | 300 | 287 | 291 | 2,574,900 |
| 2024/08/01 | 315 | 315 | 308 | 312 | 1,052,000 |
| 2024/07/31 | 320 | 322 | 313 | 318 | 646,000 |
| 2024/07/30 | 323 | 324 | 317 | 320 | 1,130,400 |
| 2024/07/29 | 327 | 327 | 321 | 326 | 848,500 |
| 2024/07/26 | 323 | 326 | 321 | 321 | 568,400 |
| 2024/07/25 | 324 | 327 | 320 | 323 | 907,000 |
| 2024/07/24 | 340 | 340 | 328 | 330 | 1,167,600 |
| 2024/07/23 | 331 | 345 | 331 | 334 | 1,296,300 |
| 2024/07/22 | 336 | 336 | 326 | 327 | 744,900 |
| 2024/07/19 | 339 | 340 | 329 | 334 | 1,021,500 |
| 2024/07/18 | 343 | 347 | 337 | 341 | 1,111,100 |
| 2024/07/17 | 351 | 363 | 343 | 346 | 2,162,700 |
| 2024/07/16 | 363 | 379 | 344 | 350 | 4,144,900 |
| 2024/07/12 | 322 | 341 | 322 | 331 | 1,823,900 |
| 2024/07/11 | 321 | 330 | 319 | 323 | 1,249,100 |
| 2024/07/10 | 324 | 325 | 315 | 318 | 885,100 |
| 2024/07/09 | 323 | 326 | 322 | 322 | 520,200 |
| 2024/07/08 | 325 | 326 | 321 | 321 | 363,400 |
| 2024/07/05 | 326 | 327 | 322 | 324 | 316,600 |
| 2024/07/04 | 322 | 328 | 320 | 325 | 480,000 |
| 2024/07/03 | 320 | 325 | 320 | 322 | 623,200 |
| 2024/07/02 | 322 | 324 | 318 | 318 | 387,600 |
| 2024/07/01 | 325 | 326 | 321 | 321 | 307,000 |
| 2024/06/28 | 325 | 329 | 321 | 323 | 639,600 |
| 2024/06/27 | 321 | 324 | 320 | 321 | 366,500 |
| 2024/06/26 | 315 | 322 | 314 | 320 | 654,500 |
| 2024/06/25 | 314 | 316 | 313 | 314 | 271,200 |
| 2024/06/24 | 311 | 315 | 311 | 314 | 335,600 |
| 2024/06/21 | 316 | 316 | 309 | 310 | 794,500 |
| 2024/06/20 | 318 | 318 | 313 | 315 | 329,400 |
| 2024/06/19 | 315 | 317 | 313 | 315 | 203,000 |
| 2024/06/18 | 316 | 321 | 314 | 315 | 426,300 |
| 2024/06/17 | 310 | 316 | 308 | 314 | 501,300 |
| 2024/06/14 | 307 | 313 | 307 | 312 | 441,700 |
| 2024/06/13 | 312 | 313 | 308 | 309 | 384,000 |
| 2024/06/12 | 312 | 314 | 308 | 309 | 632,100 |
| 2024/06/11 | 316 | 318 | 312 | 314 | 592,300 |
| 2024/06/10 | 320 | 320 | 315 | 315 | 320,900 |
| 2024/06/07 | 315 | 319 | 314 | 319 | 369,300 |
| 2024/06/06 | 325 | 326 | 313 | 317 | 974,500 |
| 2024/06/05 | 326 | 331 | 321 | 322 | 577,500 |
| 2024/06/04 | 324 | 332 | 323 | 329 | 562,900 |
| 2024/06/03 | 329 | 332 | 325 | 325 | 420,000 |
| 2024/05/31 | 326 | 329 | 320 | 329 | 498,200 |
| 2024/05/30 | 316 | 322 | 314 | 321 | 786,900 |
| 2024/05/29 | 330 | 335 | 322 | 323 | 821,600 |
| 2024/05/28 | 322 | 331 | 322 | 327 | 598,700 |
| 2024/05/27 | 316 | 321 | 311 | 320 | 790,100 |
| 2024/05/24 | 322 | 334 | 321 | 322 | 1,016,800 |
| 2024/05/23 | 317 | 328 | 314 | 324 | 780,500 |
| 2024/05/22 | 321 | 323 | 314 | 317 | 559,500 |
| 2024/05/21 | 325 | 327 | 318 | 319 | 709,000 |
| 2024/05/20 | 331 | 332 | 325 | 327 | 738,600 |
| 2024/05/17 | 327 | 335 | 327 | 331 | 512,500 |
| 2024/05/16 | 336 | 338 | 326 | 328 | 835,400 |
| 2024/05/15 | 333 | 335 | 329 | 332 | 665,000 |
| 2024/05/14 | 331 | 338 | 331 | 333 | 915,700 |
| 2024/05/13 | 326 | 331 | 326 | 330 | 699,400 |
| 2024/05/10 | 337 | 339 | 327 | 328 | 973,000 |
| 2024/05/09 | 327 | 337 | 323 | 333 | 1,568,000 |
| 2024/05/08 | 318 | 335 | 315 | 328 | 2,178,400 |
| 2024/05/07 | 301 | 319 | 301 | 315 | 2,597,900 |
| 2024/05/02 | 303 | 304 | 299 | 299 | 1,710,200 |
| 2024/05/01 | 303 | 304 | 301 | 302 | 966,600 |
| 2024/04/30 | 308 | 309 | 303 | 305 | 773,000 |
| 2024/04/26 | 301 | 305 | 298 | 304 | 1,375,700 |
| 2024/04/25 | 306 | 307 | 303 | 303 | 646,800 |
| 2024/04/24 | 303 | 307 | 302 | 307 | 700,500 |
| 2024/04/23 | 310 | 312 | 302 | 304 | 877,300 |
| 2024/04/22 | 301 | 309 | 300 | 305 | 1,209,800 |
| 2024/04/19 | 313 | 318 | 305 | 307 | 1,119,700 |
| 2024/04/18 | 314 | 318 | 310 | 313 | 1,456,300 |
| 2024/04/17 | 330 | 336 | 319 | 322 | 2,264,800 |
| 2024/04/16 | 323 | 326 | 312 | 324 | 1,605,700 |
| 2024/04/15 | 324 | 332 | 315 | 327 | 2,983,600 |
| 2024/04/12 | 316 | 322 | 308 | 308 | 1,822,700 |
| 2024/04/11 | 312 | 314 | 309 | 312 | 434,200 |
| 2024/04/10 | 314 | 318 | 312 | 312 | 676,200 |
| 2024/04/09 | 303 | 315 | 303 | 314 | 1,361,200 |
| 2024/04/08 | 306 | 310 | 302 | 302 | 1,000,900 |
| 2024/04/05 | 308 | 309 | 303 | 304 | 1,136,600 |
| 2024/04/04 | 309 | 311 | 304 | 311 | 909,000 |
| 2024/04/03 | 307 | 308 | 304 | 306 | 853,000 |
| 2024/04/02 | 311 | 313 | 307 | 308 | 838,400 |
| 2024/04/01 | 318 | 318 | 310 | 310 | 642,800 |
| 2024/03/29 | 312 | 316 | 311 | 316 | 498,500 |
| 2024/03/28 | 313 | 320 | 312 | 313 | 1,032,100 |
| 2024/03/27 | 316 | 316 | 309 | 311 | 1,073,200 |
| 2024/03/26 | 306 | 312 | 306 | 312 | 881,100 |
| 2024/03/25 | 318 | 318 | 310 | 310 | 938,300 |
| 2024/03/22 | 314 | 322 | 312 | 320 | 977,700 |
| 2024/03/21 | 319 | 321 | 315 | 316 | 872,800 |
| 2024/03/19 | 314 | 317 | 312 | 316 | 881,900 |
| 2024/03/18 | 305 | 312 | 305 | 312 | 895,000 |
| 2024/03/15 | 310 | 312 | 305 | 306 | 777,900 |
| 2024/03/14 | 311 | 311 | 305 | 306 | 691,300 |
| 2024/03/13 | 318 | 318 | 309 | 309 | 818,400 |
| 2024/03/12 | 312 | 317 | 312 | 315 | 813,500 |
| 2024/03/11 | 306 | 317 | 305 | 317 | 1,310,600 |
| 2024/03/08 | 301 | 311 | 301 | 309 | 875,600 |
| 2024/03/07 | 314 | 314 | 304 | 305 | 1,014,200 |
| 2024/03/06 | 307 | 314 | 304 | 311 | 707,300 |
| 2024/03/05 | 310 | 312 | 305 | 310 | 1,042,100 |
| 2024/03/04 | 318 | 320 | 313 | 313 | 908,300 |
| 2024/03/01 | 325 | 327 | 319 | 320 | 925,300 |
| 2024/02/29 | 321 | 326 | 318 | 324 | 880,700 |
| 2024/02/28 | 315 | 327 | 315 | 326 | 1,562,900 |
| 2024/02/27 | 317 | 317 | 311 | 313 | 1,005,200 |
| 2024/02/26 | 313 | 319 | 312 | 315 | 1,512,900 |
| 2024/02/22 | 315 | 316 | 310 | 312 | 873,400 |
| 2024/02/21 | 317 | 322 | 311 | 313 | 1,090,000 |
| 2024/02/20 | 312 | 317 | 310 | 315 | 1,589,300 |
| 2024/02/19 | 300 | 313 | 298 | 310 | 2,179,600 |
| 2024/02/16 | 299 | 301 | 294 | 300 | 1,567,800 |
| 2024/02/15 | 302 | 303 | 297 | 299 | 1,996,300 |
| 2024/02/14 | 308 | 308 | 301 | 301 | 1,392,200 |
| 2024/02/13 | 310 | 314 | 306 | 311 | 1,602,200 |
| 2024/02/09 | 304 | 309 | 303 | 305 | 1,414,600 |
| 2024/02/08 | 306 | 309 | 301 | 304 | 2,044,900 |
| 2024/02/07 | 316 | 316 | 307 | 307 | 2,088,800 |
| 2024/02/06 | 310 | 318 | 307 | 316 | 1,816,300 |
| 2024/02/05 | 305 | 312 | 305 | 310 | 1,668,600 |
| 2024/02/02 | 308 | 311 | 304 | 305 | 1,716,600 |
| 2024/02/01 | 308 | 311 | 305 | 307 | 2,237,300 |
| 2024/01/31 | 308 | 312 | 305 | 311 | 1,523,900 |
| 2024/01/30 | 314 | 317 | 307 | 310 | 1,745,300 |
| 2024/01/29 | 317 | 319 | 310 | 311 | 2,467,500 |
| 2024/01/26 | 325 | 328 | 318 | 318 | 2,565,000 |
| 2024/01/25 | 315 | 328 | 315 | 328 | 2,532,100 |
| 2024/01/24 | 318 | 326 | 317 | 320 | 3,014,100 |
| 2024/01/23 | 330 | 340 | 316 | 316 | 4,808,300 |
| 2024/01/22 | 314 | 329 | 312 | 325 | 4,287,000 |
| 2024/01/19 | 301 | 308 | 298 | 308 | 2,996,400 |
| 2024/01/18 | 308 | 313 | 300 | 301 | 2,862,100 |
| 2024/01/17 | 321 | 325 | 310 | 311 | 4,222,500 |
| 2024/01/16 | 333 | 334 | 323 | 326 | 4,316,700 |
| 2024/01/15 | 348 | 355 | 341 | 341 | 5,884,000 |
| 2024/01/12 | 430 | 437 | 414 | 421 | 2,614,700 |
| 2024/01/11 | 443 | 443 | 432 | 438 | 1,227,900 |
| 2024/01/10 | 443 | 450 | 441 | 442 | 949,400 |
| 2024/01/09 | 432 | 443 | 430 | 443 | 1,208,800 |
| 2024/01/05 | 442 | 443 | 431 | 432 | 922,500 |
| 2024/01/04 | 438 | 447 | 431 | 444 | 754,000 |