エスポア(3260)の株価時系列情報
エスポア(3260)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,580 | 2,650 | 2,580 | 2,601 | 6,500 |
| 2025/07/30 | 2,573 | 2,618 | 2,499 | 2,580 | 5,900 |
| 2025/07/29 | 2,550 | 2,610 | 2,550 | 2,565 | 2,600 |
| 2025/07/28 | 2,677 | 2,700 | 2,580 | 2,600 | 1,200 |
| 2025/07/25 | 2,700 | 2,700 | 2,677 | 2,677 | 300 |
| 2025/07/24 | 2,610 | 2,690 | 2,577 | 2,677 | 1,300 |
| 2025/07/23 | 2,556 | 2,698 | 2,556 | 2,610 | 1,000 |
| 2025/07/22 | 2,625 | 2,655 | 2,585 | 2,599 | 2,200 |
| 2025/07/18 | 2,730 | 2,730 | 2,610 | 2,625 | 4,000 |
| 2025/07/17 | 2,590 | 2,730 | 2,590 | 2,730 | 1,400 |
| 2025/07/16 | 2,800 | 2,800 | 2,403 | 2,590 | 12,600 |
| 2025/07/15 | 2,609 | 2,840 | 2,609 | 2,755 | 7,400 |
| 2025/07/14 | 2,650 | 2,650 | 2,580 | 2,630 | 2,700 |
| 2025/07/11 | 2,646 | 2,700 | 2,600 | 2,700 | 2,200 |
| 2025/07/10 | 2,675 | 2,699 | 2,640 | 2,640 | 3,400 |
| 2025/07/09 | 2,641 | 2,769 | 2,621 | 2,670 | 3,300 |
| 2025/07/08 | 2,710 | 2,710 | 2,643 | 2,685 | 500 |
| 2025/07/07 | 2,750 | 2,750 | 2,680 | 2,710 | 1,400 |
| 2025/07/04 | 2,650 | 2,775 | 2,639 | 2,765 | 1,700 |
| 2025/07/03 | 2,750 | 2,750 | 2,700 | 2,700 | 400 |
| 2025/07/02 | 2,725 | 2,729 | 2,670 | 2,729 | 1,700 |
| 2025/07/01 | 2,775 | 2,860 | 2,701 | 2,775 | 5,800 |
| 2025/06/30 | 2,788 | 2,788 | 2,722 | 2,725 | 800 |
| 2025/06/27 | 2,761 | 2,788 | 2,740 | 2,788 | 800 |
| 2025/06/26 | 2,865 | 2,865 | 2,753 | 2,800 | 600 |
| 2025/06/25 | 2,800 | 2,800 | 2,752 | 2,779 | 1,000 |
| 2025/06/24 | 2,770 | 2,830 | 2,770 | 2,771 | 900 |
| 2025/06/23 | 2,761 | 2,870 | 2,680 | 2,870 | 3,300 |
| 2025/06/20 | 2,810 | 2,810 | 2,750 | 2,800 | 1,600 |
| 2025/06/19 | 2,702 | 2,810 | 2,701 | 2,810 | 2,000 |
| 2025/06/18 | 2,820 | 2,820 | 2,733 | 2,783 | 4,000 |
| 2025/06/17 | 2,821 | 2,850 | 2,820 | 2,820 | 1,200 |
| 2025/06/16 | 2,888 | 2,888 | 2,770 | 2,850 | 5,400 |
| 2025/06/13 | 2,953 | 2,953 | 2,835 | 2,877 | 3,400 |
| 2025/06/12 | 3,000 | 3,000 | 2,943 | 2,986 | 2,000 |
| 2025/06/11 | 2,975 | 3,030 | 2,948 | 2,990 | 2,200 |
| 2025/06/10 | 2,950 | 3,025 | 2,950 | 3,015 | 2,100 |
| 2025/06/09 | 2,960 | 2,987 | 2,937 | 2,950 | 2,300 |
| 2025/06/06 | 3,000 | 3,025 | 2,960 | 2,997 | 2,900 |
| 2025/06/05 | 3,040 | 3,130 | 2,960 | 3,000 | 6,900 |
| 2025/06/04 | 2,985 | 3,000 | 2,965 | 2,977 | 6,500 |
| 2025/06/03 | 3,080 | 3,090 | 2,962 | 2,987 | 4,500 |
| 2025/06/02 | 3,000 | 3,070 | 3,000 | 3,010 | 1,700 |
| 2025/05/30 | 3,180 | 3,180 | 3,010 | 3,010 | 6,300 |
| 2025/05/29 | 2,978 | 3,250 | 2,925 | 3,250 | 9,700 |
| 2025/05/28 | 2,943 | 2,993 | 2,943 | 2,979 | 4,200 |
| 2025/05/27 | 3,045 | 3,045 | 2,953 | 2,980 | 2,900 |
| 2025/05/26 | 3,070 | 3,070 | 2,980 | 2,995 | 3,000 |
| 2025/05/23 | 2,993 | 3,090 | 2,990 | 3,020 | 2,700 |
| 2025/05/22 | 3,090 | 3,090 | 2,953 | 2,980 | 6,000 |
| 2025/05/21 | 3,110 | 3,150 | 3,040 | 3,050 | 3,400 |
| 2025/05/20 | 3,200 | 3,200 | 3,100 | 3,150 | 8,400 |
| 2025/05/19 | 3,250 | 3,250 | 3,180 | 3,185 | 4,700 |
| 2025/05/16 | 3,250 | 3,270 | 3,190 | 3,235 | 2,100 |
| 2025/05/15 | 3,300 | 3,325 | 3,255 | 3,290 | 1,500 |
| 2025/05/14 | 3,430 | 3,430 | 3,300 | 3,310 | 2,200 |
| 2025/05/13 | 3,400 | 3,405 | 3,355 | 3,390 | 1,000 |
| 2025/05/12 | 3,325 | 3,395 | 3,295 | 3,345 | 2,200 |
| 2025/05/09 | 3,420 | 3,420 | 3,285 | 3,325 | 2,800 |
| 2025/05/08 | 3,450 | 3,480 | 3,350 | 3,350 | 2,600 |
| 2025/05/07 | 3,350 | 3,460 | 3,270 | 3,385 | 4,200 |
| 2025/05/02 | 3,155 | 3,430 | 3,140 | 3,395 | 12,100 |
| 2025/05/01 | 3,330 | 3,330 | 3,250 | 3,295 | 2,000 |
| 2025/04/30 | 3,350 | 3,440 | 3,300 | 3,310 | 3,500 |
| 2025/04/28 | 3,325 | 3,455 | 3,325 | 3,350 | 1,000 |
| 2025/04/25 | 3,460 | 3,460 | 3,315 | 3,355 | 1,900 |
| 2025/04/24 | 3,340 | 3,400 | 3,300 | 3,330 | 2,300 |
| 2025/04/23 | 3,510 | 3,510 | 3,410 | 3,410 | 700 |
| 2025/04/22 | 3,440 | 3,585 | 3,375 | 3,500 | 3,800 |
| 2025/04/21 | 3,660 | 3,660 | 3,410 | 3,440 | 5,400 |
| 2025/04/18 | 3,800 | 3,800 | 3,425 | 3,680 | 19,500 |
| 2025/04/17 | 3,520 | 4,000 | 3,460 | 3,800 | 19,400 |
| 2025/04/16 | 3,445 | 3,550 | 3,310 | 3,520 | 4,900 |
| 2025/04/15 | 3,365 | 3,450 | 3,300 | 3,400 | 3,700 |
| 2025/04/14 | 3,300 | 3,390 | 3,225 | 3,295 | 5,200 |
| 2025/04/11 | 3,150 | 3,300 | 3,000 | 3,300 | 3,300 |
| 2025/04/10 | 3,110 | 3,235 | 3,100 | 3,150 | 3,200 |
| 2025/04/09 | 2,955 | 3,095 | 2,955 | 3,095 | 2,300 |
| 2025/04/08 | 3,000 | 3,150 | 2,980 | 3,095 | 4,200 |
| 2025/04/07 | 2,800 | 3,000 | 2,780 | 2,950 | 3,700 |
| 2025/04/04 | 3,070 | 3,200 | 2,950 | 3,140 | 4,000 |
| 2025/04/03 | 2,981 | 3,205 | 2,981 | 3,080 | 3,200 |
| 2025/04/02 | 2,898 | 3,295 | 2,820 | 3,175 | 5,000 |
| 2025/04/01 | 3,000 | 3,050 | 2,780 | 2,834 | 6,700 |
| 2025/03/31 | 2,970 | 3,000 | 2,901 | 2,970 | 1,700 |
| 2025/03/28 | 3,000 | 3,040 | 2,950 | 3,040 | 2,100 |
| 2025/03/27 | 2,859 | 3,010 | 2,850 | 3,000 | 3,300 |
| 2025/03/26 | 2,965 | 2,965 | 2,845 | 2,909 | 7,200 |
| 2025/03/25 | 2,899 | 2,975 | 2,890 | 2,965 | 3,500 |
| 2025/03/24 | 2,950 | 2,950 | 2,803 | 2,899 | 7,000 |
| 2025/03/21 | 3,045 | 3,045 | 2,937 | 2,950 | 5,600 |
| 2025/03/19 | 3,090 | 3,170 | 2,996 | 3,050 | 10,100 |
| 2025/03/18 | 3,150 | 3,240 | 3,095 | 3,095 | 6,200 |
| 2025/03/17 | 3,255 | 3,255 | 3,150 | 3,180 | 4,300 |
| 2025/03/14 | 3,300 | 3,325 | 3,165 | 3,325 | 2,600 |
| 2025/03/13 | 3,200 | 3,270 | 3,200 | 3,270 | 200 |
| 2025/03/12 | 3,200 | 3,300 | 3,195 | 3,200 | 1,700 |
| 2025/03/11 | 3,190 | 3,200 | 3,100 | 3,200 | 2,100 |
| 2025/03/10 | 3,245 | 3,285 | 3,160 | 3,195 | 3,100 |
| 2025/03/07 | 3,325 | 3,325 | 3,220 | 3,245 | 3,600 |
| 2025/03/06 | 3,640 | 3,650 | 3,325 | 3,325 | 4,900 |
| 2025/03/05 | 3,590 | 3,645 | 3,530 | 3,530 | 2,100 |
| 2025/03/04 | 3,790 | 3,790 | 3,530 | 3,590 | 11,300 |
| 2025/03/03 | 3,365 | 3,845 | 3,260 | 3,720 | 26,700 |
| 2025/02/28 | 3,550 | 3,550 | 3,015 | 3,145 | 14,600 |
| 2025/02/27 | 3,660 | 3,685 | 3,335 | 3,550 | 11,300 |
| 2025/02/26 | 3,150 | 3,620 | 3,030 | 3,605 | 11,900 |
| 2025/02/25 | 3,115 | 3,115 | 3,000 | 3,010 | 1,400 |
| 2025/02/21 | 3,195 | 3,230 | 3,130 | 3,195 | 1,000 |
| 2025/02/20 | 3,200 | 3,220 | 3,115 | 3,215 | 2,400 |
| 2025/02/19 | 3,105 | 3,220 | 3,085 | 3,150 | 1,000 |
| 2025/02/18 | 3,075 | 3,150 | 3,075 | 3,150 | 800 |
| 2025/02/17 | 3,090 | 3,090 | 3,085 | 3,085 | 300 |
| 2025/02/14 | 3,100 | 3,120 | 3,070 | 3,090 | 2,300 |
| 2025/02/13 | 3,100 | 3,120 | 3,065 | 3,100 | 1,700 |
| 2025/02/12 | 3,140 | 3,230 | 2,900 | 3,230 | 5,200 |
| 2025/02/10 | 3,200 | 3,210 | 3,140 | 3,210 | 900 |
| 2025/02/07 | 3,170 | 3,255 | 3,100 | 3,200 | 1,600 |
| 2025/02/06 | 3,110 | 3,190 | 3,110 | 3,190 | 700 |
| 2025/02/05 | 3,105 | 3,170 | 3,095 | 3,170 | 1,400 |
| 2025/02/04 | 3,105 | 3,125 | 3,105 | 3,110 | 600 |
| 2025/02/03 | 3,240 | 3,240 | 3,100 | 3,120 | 900 |
| 2025/01/31 | 3,125 | 3,240 | 3,080 | 3,240 | 2,500 |
| 2025/01/30 | 3,220 | 3,270 | 3,200 | 3,200 | 1,300 |
| 2025/01/29 | 3,300 | 3,300 | 3,215 | 3,220 | 1,500 |
| 2025/01/28 | 3,230 | 3,350 | 3,220 | 3,295 | 2,300 |
| 2025/01/27 | 3,130 | 3,180 | 3,125 | 3,125 | 1,100 |
| 2025/01/24 | 3,155 | 3,200 | 3,100 | 3,125 | 1,200 |
| 2025/01/23 | 3,220 | 3,220 | 3,050 | 3,155 | 1,900 |
| 2025/01/22 | 3,200 | 3,200 | 3,100 | 3,150 | 2,000 |
| 2025/01/21 | 3,190 | 3,190 | 3,050 | 3,135 | 2,700 |
| 2025/01/20 | 3,305 | 3,305 | 3,160 | 3,190 | 3,000 |
| 2025/01/17 | 3,495 | 3,495 | 3,355 | 3,445 | 4,400 |
| 2025/01/16 | 3,490 | 3,500 | 3,305 | 3,305 | 2,900 |
| 2025/01/15 | 3,300 | 3,490 | 3,300 | 3,420 | 2,700 |
| 2025/01/14 | 2,950 | 3,300 | 2,950 | 3,300 | 19,700 |
| 2025/01/10 | 3,140 | 3,310 | 3,140 | 3,300 | 1,000 |
| 2025/01/09 | 3,215 | 3,220 | 3,140 | 3,140 | 2,500 |
| 2025/01/08 | 3,260 | 3,260 | 3,165 | 3,215 | 3,000 |
| 2025/01/07 | 3,290 | 3,300 | 3,260 | 3,260 | 2,600 |
| 2025/01/06 | 3,380 | 3,380 | 3,275 | 3,290 | 3,700 |
| 2024/12/30 | 3,375 | 3,490 | 3,350 | 3,380 | 1,000 |
| 2024/12/27 | 3,310 | 3,400 | 3,300 | 3,365 | 5,000 |
| 2024/12/26 | 3,400 | 3,490 | 3,300 | 3,310 | 11,600 |
| 2024/12/25 | 3,400 | 3,700 | 3,220 | 3,400 | 20,100 |
| 2024/12/24 | 3,455 | 3,595 | 3,350 | 3,400 | 14,100 |
| 2024/12/23 | 3,860 | 3,860 | 3,475 | 3,595 | 4,000 |
| 2024/12/20 | 3,670 | 3,670 | 3,380 | 3,440 | 4,800 |
| 2024/12/19 | 3,845 | 3,915 | 3,645 | 3,675 | 2,700 |
| 2024/12/18 | 3,750 | 4,150 | 3,545 | 3,845 | 15,400 |
| 2024/12/17 | 3,290 | 3,695 | 3,290 | 3,690 | 11,700 |
| 2024/12/16 | 3,400 | 3,420 | 3,280 | 3,290 | 2,500 |
| 2024/12/13 | 3,235 | 3,490 | 3,235 | 3,400 | 2,400 |
| 2024/12/12 | 3,165 | 3,330 | 3,115 | 3,330 | 2,800 |
| 2024/12/11 | 3,260 | 3,290 | 3,230 | 3,235 | 2,200 |
| 2024/12/10 | 3,240 | 3,260 | 3,240 | 3,260 | 2,000 |
| 2024/12/09 | 3,450 | 3,450 | 3,200 | 3,240 | 3,400 |
| 2024/12/06 | 2,990 | 3,280 | 2,990 | 3,115 | 3,500 |
| 2024/12/05 | 2,921 | 3,000 | 2,860 | 2,960 | 6,400 |
| 2024/12/04 | 3,100 | 3,190 | 2,851 | 2,970 | 5,500 |
| 2024/12/03 | 3,205 | 3,300 | 3,100 | 3,300 | 3,200 |
| 2024/12/02 | 3,400 | 3,500 | 3,210 | 3,330 | 2,100 |
| 2024/11/29 | 3,500 | 3,500 | 3,200 | 3,300 | 1,300 |
| 2024/11/28 | 3,280 | 3,525 | 3,280 | 3,525 | 500 |
| 2024/11/27 | 3,470 | 3,470 | 3,350 | 3,350 | 1,400 |
| 2024/11/26 | 3,430 | 3,430 | 3,180 | 3,400 | 4,400 |
| 2024/11/25 | 3,600 | 3,815 | 3,430 | 3,550 | 2,400 |
| 2024/11/22 | 3,600 | 3,695 | 3,530 | 3,695 | 1,500 |
| 2024/11/21 | 3,205 | 3,850 | 3,150 | 3,600 | 6,500 |
| 2024/11/20 | 3,190 | 3,400 | 3,125 | 3,275 | 1,800 |
| 2024/11/19 | 3,440 | 3,500 | 3,125 | 3,190 | 3,300 |
| 2024/11/18 | 2,850 | 3,400 | 2,850 | 3,370 | 9,600 |
| 2024/11/15 | 2,600 | 2,900 | 2,150 | 2,900 | 18,800 |
| 2024/11/14 | 2,860 | 2,920 | 2,625 | 2,625 | 8,900 |
| 2024/11/13 | 2,721 | 3,030 | 2,721 | 2,860 | 9,400 |
| 2024/11/12 | 3,350 | 3,350 | 2,720 | 2,720 | 39,200 |
| 2024/11/11 | 3,495 | 3,500 | 3,375 | 3,420 | 1,300 |
| 2024/11/08 | 3,540 | 3,705 | 3,420 | 3,495 | 4,500 |
| 2024/11/07 | 3,700 | 3,705 | 3,565 | 3,635 | 1,200 |
| 2024/11/06 | 3,550 | 3,790 | 3,375 | 3,700 | 3,300 |
| 2024/11/05 | 3,520 | 3,570 | 3,400 | 3,570 | 3,400 |
| 2024/11/01 | 3,800 | 3,800 | 3,520 | 3,590 | 3,900 |
| 2024/10/31 | 3,670 | 3,800 | 3,605 | 3,800 | 2,400 |
| 2024/10/30 | 3,800 | 3,800 | 3,740 | 3,740 | 400 |
| 2024/10/29 | 3,780 | 3,900 | 3,700 | 3,800 | 900 |
| 2024/10/28 | 3,895 | 3,895 | 3,780 | 3,800 | 2,800 |
| 2024/10/25 | 3,915 | 3,995 | 3,895 | 3,895 | 600 |
| 2024/10/24 | 4,000 | 4,000 | 3,860 | 3,985 | 1,100 |
| 2024/10/23 | 3,950 | 4,015 | 3,855 | 4,000 | 2,900 |
| 2024/10/22 | 3,670 | 4,000 | 3,670 | 4,000 | 5,200 |
| 2024/10/21 | 4,030 | 4,110 | 4,000 | 4,005 | 1,800 |
| 2024/10/18 | 3,960 | 4,100 | 3,900 | 4,100 | 3,600 |
| 2024/10/17 | 4,180 | 4,185 | 3,955 | 4,000 | 2,200 |
| 2024/10/16 | 4,185 | 4,190 | 4,110 | 4,110 | 1,400 |
| 2024/10/15 | 4,000 | 4,200 | 4,000 | 4,200 | 2,700 |
| 2024/10/11 | 4,355 | 4,365 | 4,120 | 4,270 | 3,500 |
| 2024/10/10 | 4,400 | 4,400 | 4,220 | 4,370 | 3,300 |
| 2024/10/09 | 4,045 | 4,250 | 4,045 | 4,180 | 3,000 |
| 2024/10/08 | 4,015 | 4,170 | 4,000 | 4,045 | 3,000 |
| 2024/10/07 | 4,205 | 4,205 | 3,850 | 4,080 | 9,600 |