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
2026/02/12 615 617 609 617 3,000
2026/02/10 601 619 600 616 8,500
2026/02/09 613 619 570 594 12,000
2026/02/06 667 667 602 613 6,100
2026/02/05 655 664 645 657 5,100
2026/02/04 671 673 655 655 3,800
2026/02/03 669 669 660 669 2,200
2026/02/02 665 670 660 667 3,400
2026/01/30 679 679 667 669 2,300
2026/01/29 691 691 663 679 1,600
2026/01/28 672 679 661 661 7,000
2026/01/27 700 701 674 688 6,000
2026/01/26 702 720 683 699 3,900
2026/01/23 714 714 700 707 3,400
2026/01/22 705 729 705 714 2,300
2026/01/21 704 705 695 695 3,000
2026/01/20 713 717 700 703 3,100
2026/01/19 728 733 706 715 3,800
2026/01/16 725 729 700 729 9,000
2026/01/15 782 782 725 734 7,600
2026/01/14 781 785 781 783 2,000
2026/01/13 781 781 764 781 4,300
2026/01/09 760 772 721 760 7,900
2026/01/08 710 831 701 765 10,800
2026/01/07 709 710 689 700 3,500
2026/01/06 692 701 689 701 5,500
2026/01/05 700 700 675 692 4,400
2025/12/30 659 680 655 680 6,700
2025/12/29 658 665 650 651 9,700
2025/12/26 673 679 661 661 10,300
2025/12/25 675 700 673 673 7,800
2025/12/24 681 682 670 675 7,200
2025/12/23 671 680 650 677 10,800
2025/12/22 689 689 668 675 6,500
2025/12/19 700 700 699 699 1,100
2025/12/18 705 715 685 701 3,800
2025/12/17 719 720 700 700 3,100
2025/12/16 709 709 670 698 9,200
2025/12/15 700 725 700 709 3,500
2025/12/12 718 725 696 711 4,400
2025/12/11 725 735 716 718 2,400
2025/12/10 742 765 739 739 1,700
2025/12/09 746 776 739 739 2,500
2025/12/08 773 777 750 777 1,500
2025/12/05 773 773 770 773 900
2025/12/04 798 798 769 770 6,100
2025/12/03 766 766 686 765 6,500
2025/12/02 805 805 737 767 4,200
2025/12/01 796 796 754 790 900
2025/11/28 770 799 770 797 3,600
2025/11/27 725 763 698 763 6,200
2025/11/26 710 745 674 729 10,000
2025/11/25 750 756 720 722 13,100
2025/11/21 767 770 730 770 9,900
2025/11/20 819 819 765 788 9,500
2025/11/19 780 820 743 820 12,400
2025/11/18 839 839 763 810 11,300
2025/11/17 826 840 750 840 26,200
2025/11/14 848 892 848 888 6,400
2025/11/13 877 877 850 860 4,300
2025/11/12 880 880 846 878 5,900
2025/11/11 854 885 854 882 2,400
2025/11/10 865 874 845 854 2,500
2025/11/07 887 889 870 880 6,100
2025/11/06 830 880 830 880 13,100
2025/11/05 819 825 793 825 11,600
2025/11/04 821 822 808 808 2,700
2025/10/31 818 819 809 819 600
2025/10/30 808 822 808 819 3,900
2025/10/29 878 878 810 822 18,800
2025/10/28 895 898 870 879 6,900
2025/10/27 943 943 878 899 11,000
2025/10/24 917 917 903 913 6,800
2025/10/23 984 984 905 908 25,800
2025/10/22 848 1,013 833 985 83,600
2025/10/22 1 -> 3.00 分割
2025/10/21 2,550 2,590 2,540 2,590 1,000
2025/10/20 2,500 2,550 2,500 2,535 1,000
2025/10/17 2,550 2,550 2,447 2,460 5,700
2025/10/16 2,650 2,685 2,550 2,550 5,200
2025/10/15 2,601 2,719 2,601 2,719 13,500
2025/10/14 2,600 2,606 2,532 2,570 2,300
2025/10/10 2,590 2,605 2,588 2,600 1,500
2025/10/09 2,648 2,665 2,572 2,600 4,500
2025/10/08 2,571 2,697 2,566 2,636 6,400
2025/10/07 2,440 2,730 2,415 2,571 6,400
2025/10/06 2,490 2,535 2,400 2,490 1,700
2025/10/03 2,460 2,500 2,460 2,490 900
2025/10/02 2,437 2,490 2,372 2,490 1,600
2025/10/01 2,484 2,495 2,371 2,487 3,100
2025/09/30 2,453 2,484 2,450 2,484 2,000
2025/09/29 2,570 2,570 2,451 2,500 3,600
2025/09/26 2,500 2,520 2,500 2,520 300
2025/09/25 2,490 2,500 2,490 2,500 900
2025/09/24 2,460 2,500 2,460 2,495 900
2025/09/22 2,551 2,551 2,452 2,510 4,100
2025/09/19 2,600 2,600 2,548 2,552 3,300
2025/09/18 2,500 2,550 2,450 2,550 3,500
2025/09/17 2,491 2,540 2,485 2,540 1,600
2025/09/16 2,552 2,552 2,500 2,540 900
2025/09/12 2,500 2,560 2,500 2,502 2,100
2025/09/11 2,560 2,560 2,501 2,545 600
2025/09/10 2,545 2,545 2,501 2,545 1,600
2025/09/09 2,585 2,585 2,521 2,545 1,300
2025/09/08 2,555 2,585 2,516 2,550 1,500
2025/09/05 2,518 2,565 2,480 2,555 3,900
2025/09/04 2,573 2,678 2,566 2,566 5,000
2025/09/03 2,600 2,610 2,410 2,573 9,500
2025/09/02 2,520 2,555 2,520 2,555 900
2025/09/01 2,535 2,560 2,523 2,540 1,500
2025/08/29 2,536 2,585 2,500 2,585 3,900
2025/08/28 2,540 2,589 2,511 2,586 1,200
2025/08/27 2,550 2,599 2,550 2,590 500
2025/08/26 2,560 2,600 2,529 2,558 1,600
2025/08/25 2,642 2,650 2,513 2,560 4,700
2025/08/22 2,618 2,700 2,618 2,683 1,100
2025/08/21 2,622 2,622 2,618 2,618 500
2025/08/20 2,680 2,680 2,618 2,618 3,000
2025/08/19 2,699 2,699 2,680 2,680 800
2025/08/18 2,750 2,789 2,699 2,699 2,500
2025/08/15 2,710 2,750 2,670 2,750 1,800
2025/08/14 2,700 2,700 2,660 2,660 200
2025/08/12 2,650 2,650 2,630 2,630 400
2025/08/08 2,667 2,690 2,614 2,614 2,700
2025/08/06 2,600 2,617 2,550 2,617 800
2025/08/05 2,539 2,600 2,511 2,585 1,100
2025/08/04 2,620 2,620 2,522 2,550 2,000
2025/08/01 2,651 2,651 2,605 2,620 1,000
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

このページの先頭へ