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
2020/12/30 652 690 652 690 7,600
2020/12/29 588 676 570 642 9,900
2020/12/28 680 680 581 618 38,900
2020/12/25 510 620 506 580 53,000
2020/12/24 565 566 520 520 42,800
2020/12/23 700 700 577 605 48,300
2020/12/22 677 727 641 727 39,700
2020/12/21 577 627 568 627 34,500
2020/12/18 515 529 515 527 5,200
2020/12/17 511 520 511 520 1,700
2020/12/16 498 512 498 512 2,600
2020/12/15 485 498 485 498 4,400
2020/12/14 473 485 470 485 4,700
2020/12/11 469 473 469 473 200
2020/12/09 473 473 461 461 300
2020/12/08 459 467 459 466 5,500
2020/12/07 459 460 453 453 1,300
2020/12/03 461 465 461 465 2,200
2020/12/02 466 472 456 472 2,100
2020/12/01 460 460 460 460 100
2020/11/30 466 468 460 460 3,300
2020/11/26 490 490 490 490 100
2020/11/25 478 486 478 480 400
2020/11/24 470 470 470 470 200
2020/11/20 464 468 463 464 1,500
2020/11/19 474 474 474 474 100
2020/11/13 498 498 498 498 500
2020/11/11 498 498 498 498 100
2020/11/10 485 485 485 485 100
2020/11/04 485 498 485 498 200
2020/10/26 485 485 477 477 200
2020/10/23 492 492 477 477 300
2020/10/22 482 484 482 484 300
2020/10/20 471 471 465 466 900
2020/10/19 470 470 461 461 1,000
2020/10/16 462 462 462 462 300
2020/10/14 494 495 476 478 2,900
2020/10/13 523 523 486 486 11,300
2020/10/09 481 503 481 503 3,100
2020/10/08 499 502 481 481 2,200
2020/10/07 498 499 498 499 400
2020/10/05 498 498 498 498 100
2020/09/30 498 498 498 498 100
2020/09/29 493 499 493 499 1,400
2020/09/28 487 493 487 493 700
2020/09/25 481 488 481 487 1,100
2020/09/24 468 481 468 481 1,800
2020/09/23 458 467 458 467 1,500
2020/09/18 467 467 456 457 8,900
2020/09/17 468 468 460 460 1,000
2020/09/16 464 484 464 484 500
2020/09/15 485 485 485 485 100
2020/09/14 490 491 484 485 1,600
2020/09/11 468 468 468 468 300
2020/09/10 465 467 457 467 2,100
2020/09/09 472 472 472 472 2,200
2020/09/08 477 480 477 480 400
2020/09/07 510 510 465 470 3,800
2020/09/04 500 510 500 510 300
2020/09/03 500 500 500 500 400
2020/09/02 510 525 510 520 400
2020/09/01 520 530 520 530 200
2020/08/31 515 515 515 515 200
2020/08/28 520 555 485 485 2,400
2020/08/27 506 506 506 506 100
2020/08/26 501 501 498 498 600
2020/08/25 510 515 500 515 3,100
2020/08/24 482 520 482 520 5,300
2020/08/21 466 466 466 466 300
2020/08/20 440 450 440 450 200
2020/08/17 418 450 418 450 300
2020/08/13 422 422 422 422 100
2020/07/31 431 431 430 430 200
2020/07/22 433 440 433 440 400
2020/07/21 438 438 438 438 100
2020/07/20 438 438 438 438 100
2020/07/17 446 446 446 446 100
2020/07/15 455 469 454 463 500
2020/07/14 502 502 452 468 3,300
2020/07/13 532 532 532 532 2,200
2020/07/09 467 486 438 454 600
2020/07/07 421 449 421 449 200
2020/07/06 436 436 436 436 200
2020/06/29 427 435 427 435 200
2020/06/26 452 475 449 475 600
2020/06/25 435 443 435 443 500
2020/06/23 421 425 421 425 700
2020/06/19 420 442 408 442 1,000
2020/06/16 436 436 436 436 100
2020/06/12 416 437 416 437 400
2020/05/27 468 468 468 468 100
2020/05/15 425 425 425 425 100
2020/05/14 422 422 422 422 300
2020/05/12 430 449 425 438 1,000
2020/05/11 431 440 431 440 400
2020/04/24 455 455 455 455 100
2020/04/20 449 475 415 475 1,000
2020/04/15 473 473 473 473 200
2020/04/13 399 431 399 431 300
2020/04/10 422 431 422 431 300
2020/04/08 415 424 415 424 400
2020/04/01 394 417 394 417 200
2020/03/27 418 418 418 418 200
2020/03/26 405 405 401 401 500
2020/03/25 425 425 407 407 500
2020/03/24 402 415 402 415 1,700
2020/03/23 450 450 450 450 100
2020/03/19 422 455 422 455 300
2020/03/12 430 430 430 430 100
2020/03/10 435 435 430 430 400
2020/03/09 395 435 395 435 500
2020/03/06 459 459 459 459 100
2020/03/05 458 459 458 459 300
2020/03/04 461 461 458 458 800
2020/03/03 495 495 461 461 1,400
2020/03/02 440 465 440 463 7,200
2020/02/28 506 506 506 506 1,000
2020/02/27 506 506 505 505 400
2020/02/26 505 505 505 505 100
2020/02/25 505 515 505 510 1,800
2020/02/21 495 545 495 545 6,500
2020/02/20 564 564 534 535 600
2020/02/19 568 574 565 574 500
2020/02/18 570 570 570 570 500
2020/02/17 600 600 558 558 1,300
2020/02/14 560 566 560 566 300
2020/02/13 555 555 555 555 4,000
2020/02/05 552 552 552 552 100
2020/02/04 540 548 540 548 600
2020/02/03 550 550 550 550 700
2020/01/31 551 551 550 550 300
2020/01/30 551 551 551 551 100
2020/01/29 559 560 555 555 1,000
2020/01/23 563 563 563 563 200
2020/01/22 592 593 573 573 1,900
2020/01/21 562 582 562 582 300
2020/01/17 579 580 579 580 600
2020/01/16 564 602 562 569 4,800
2020/01/15 521 594 515 594 1,700
2020/01/14 534 602 530 551 14,000
2020/01/10 511 528 511 527 700
2020/01/09 520 530 510 510 2,600
2020/01/08 507 507 507 507 500
2020/01/07 512 517 507 517 800
2020/01/06 512 512 512 512 200

このページの先頭へ