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
2022/12/30 823 860 823 847 800
2022/12/28 830 830 822 822 300
2022/12/27 870 870 843 843 1,100
2022/12/26 871 871 840 870 500
2022/12/23 826 826 826 826 100
2022/12/22 840 870 825 870 800
2022/12/21 840 840 840 840 200
2022/12/20 848 863 833 833 700
2022/12/19 869 875 830 833 3,900
2022/12/16 863 910 809 809 5,300
2022/12/15 885 885 833 833 3,600
2022/12/14 840 840 840 840 100
2022/12/13 858 870 836 870 1,400
2022/12/09 830 858 826 858 1,000
2022/12/08 830 830 830 830 100
2022/12/07 843 860 815 845 1,600
2022/12/02 841 845 824 843 500
2022/12/01 841 841 841 841 100
2022/11/30 852 870 837 865 1,000
2022/11/29 839 855 834 852 1,100
2022/11/28 875 875 824 839 800
2022/11/25 825 900 815 900 2,800
2022/11/24 822 830 812 825 800
2022/11/22 835 835 814 814 500
2022/11/21 832 863 817 835 2,700
2022/11/18 832 832 832 832 300
2022/11/17 830 862 830 862 900
2022/11/16 821 863 815 830 800
2022/11/15 823 823 821 821 300
2022/11/14 831 840 814 814 700
2022/11/11 810 839 810 831 1,700
2022/11/10 840 840 810 810 1,000
2022/11/09 838 871 838 840 900
2022/11/08 835 880 835 838 1,800
2022/11/07 835 870 823 830 5,400
2022/11/04 850 870 825 850 2,700
2022/11/02 836 864 833 850 800
2022/11/01 872 875 835 836 1,100
2022/10/31 841 872 841 872 500
2022/10/28 846 846 831 841 400
2022/10/27 831 846 831 846 400
2022/10/26 873 874 823 827 2,200
2022/10/25 870 879 870 874 1,200
2022/10/24 827 870 817 870 2,100
2022/10/21 845 898 844 857 1,500
2022/10/20 878 879 845 845 1,100
2022/10/19 920 940 876 876 1,600
2022/10/18 910 940 900 940 1,200
2022/10/17 850 944 850 934 6,300
2022/10/14 815 834 774 805 1,900
2022/10/13 803 815 764 815 3,800
2022/10/12 770 795 770 795 500
2022/10/11 810 826 755 755 1,400
2022/10/07 810 830 810 830 300
2022/10/06 810 810 810 810 100
2022/10/05 818 818 810 810 300
2022/10/04 839 869 818 818 700
2022/10/03 839 839 839 839 100
2022/09/30 820 839 820 839 300
2022/09/28 820 820 820 820 200
2022/09/21 850 850 850 850 1,000
2022/09/16 830 830 830 830 100
2022/09/14 830 830 830 830 100
2022/09/13 850 860 850 860 200
2022/09/12 865 865 819 820 2,000
2022/09/08 879 879 879 879 100
2022/09/07 855 855 855 855 100
2022/09/06 870 870 870 870 200
2022/09/05 880 880 880 880 200
2022/09/01 873 873 873 873 500
2022/08/31 888 888 888 888 100
2022/08/30 832 888 832 888 600
2022/08/29 890 895 890 890 500
2022/08/26 890 919 890 919 700
2022/08/25 937 937 937 937 100
2022/08/24 899 903 888 903 1,000
2022/08/22 890 900 890 900 700
2022/08/19 884 884 884 884 100
2022/08/16 888 888 858 884 500
2022/08/15 881 881 881 881 100
2022/08/10 890 890 840 881 1,500
2022/08/09 875 890 841 890 1,200
2022/08/08 877 877 877 877 200
2022/08/05 879 920 879 920 2,200
2022/08/04 860 873 845 868 7,700
2022/08/03 825 873 825 873 3,100
2022/08/02 830 861 825 831 3,800
2022/08/01 840 840 840 840 100
2022/07/29 855 870 819 870 5,300
2022/07/28 841 841 840 840 2,300
2022/07/27 796 870 796 831 5,200
2022/07/26 820 820 810 810 300
2022/07/22 799 849 799 820 900
2022/07/21 821 845 813 814 6,700
2022/07/20 835 835 835 835 100
2022/07/19 870 870 826 850 5,400
2022/07/15 823 850 810 850 2,800
2022/07/14 845 851 842 845 500
2022/07/13 879 879 827 875 4,800
2022/07/12 885 885 885 885 200
2022/07/11 900 900 900 900 100
2022/07/08 910 910 900 900 600
2022/07/07 920 920 880 899 1,100
2022/07/06 926 956 925 925 400
2022/07/05 911 912 896 912 500
2022/07/04 930 930 896 899 800
2022/07/01 925 935 925 935 800
2022/06/30 925 925 925 925 4,500
2022/06/29 944 944 944 944 400
2022/06/28 915 970 890 950 2,200
2022/06/27 892 920 892 920 1,300
2022/06/24 900 915 885 915 1,500
2022/06/23 904 910 875 910 2,500
2022/06/22 955 960 881 894 3,300
2022/06/21 938 968 938 968 900
2022/06/20 940 965 900 965 2,100
2022/06/17 877 950 877 950 900
2022/06/16 890 890 890 890 100
2022/06/15 940 940 901 905 1,100
2022/06/14 937 950 924 940 1,300
2022/06/13 952 952 952 952 100
2022/06/10 942 980 942 980 600
2022/06/09 1,001 1,003 956 964 900
2022/06/08 996 1,011 996 1,011 200
2022/06/07 975 1,000 951 951 800
2022/06/06 970 970 955 970 500
2022/06/03 1,010 1,028 970 970 500
2022/06/02 991 1,010 965 965 1,000
2022/06/01 960 991 938 976 2,200
2022/05/31 990 990 990 990 300
2022/05/27 961 999 960 999 700
2022/05/26 1,000 1,006 1,000 1,006 400
2022/05/25 1,006 1,006 1,006 1,006 100
2022/05/23 950 950 950 950 400
2022/05/19 997 1,017 950 950 1,900
2022/05/18 937 982 937 982 300
2022/05/17 897 930 897 930 400
2022/05/16 890 890 890 890 100
2022/05/13 885 885 885 885 100
2022/05/12 870 870 870 870 200
2022/05/11 870 870 870 870 100
2022/05/09 824 824 824 824 100
2022/05/02 849 854 849 854 200
2022/04/28 881 909 866 909 600
2022/04/27 849 851 849 851 200
2022/04/25 895 909 879 879 500
2022/04/22 900 900 873 895 500
2022/04/21 905 905 885 885 1,200
2022/04/20 886 935 886 935 1,700
2022/04/18 891 960 877 915 12,700
2022/04/15 890 892 831 892 2,000
2022/04/14 920 920 920 920 100
2022/04/13 900 900 900 900 200
2022/04/12 938 939 894 939 300
2022/04/11 896 923 896 923 400
2022/04/08 905 905 880 880 500
2022/04/07 920 920 920 920 200
2022/04/06 920 965 920 965 500
2022/04/04 939 995 939 995 500
2022/03/31 900 999 900 999 1,200
2022/03/30 940 940 877 937 800
2022/03/29 952 952 952 952 100
2022/03/28 956 1,031 941 997 500
2022/03/25 999 1,031 888 1,031 5,300
2022/03/24 999 1,065 999 1,065 1,900
2022/03/23 1,000 1,000 1,000 1,000 1,000
2022/03/22 920 955 920 955 600
2022/03/16 860 860 860 860 100
2022/03/14 825 825 825 825 100
2022/03/10 900 900 900 900 100
2022/03/07 873 873 873 873 100
2022/03/04 969 969 910 910 300
2022/03/01 890 890 890 890 200
2022/02/25 890 890 890 890 100
2022/02/24 890 890 890 890 300
2022/02/22 937 937 892 892 300
2022/02/21 950 950 950 950 100
2022/02/16 1,040 1,040 1,001 1,001 500
2022/02/15 1,098 1,098 1,098 1,098 100
2022/02/14 1,065 1,095 1,065 1,095 200
2022/02/10 1,061 1,061 1,061 1,061 100
2022/02/09 1,001 1,001 1,001 1,001 100
2022/02/08 1,005 1,005 1,005 1,005 100
2022/02/07 1,065 1,065 1,065 1,065 100
2022/02/04 1,030 1,060 1,030 1,050 300
2022/02/03 990 1,030 990 1,030 200
2022/02/02 1,047 1,080 1,010 1,080 700
2022/01/31 1,106 1,137 1,088 1,137 1,500
2022/01/28 1,101 1,199 1,101 1,197 3,400
2022/01/27 1,220 1,225 1,010 1,175 14,800
2022/01/26 1,200 1,230 1,160 1,200 11,700
2022/01/25 1,250 1,300 1,170 1,230 19,700
2022/01/24 1,180 1,350 1,160 1,230 11,800
2022/01/21 1,165 1,420 1,165 1,330 11,400
2022/01/20 1,445 1,445 1,315 1,345 7,000
2022/01/19 1,239 1,320 1,168 1,295 7,600
2022/01/18 1,170 1,230 1,114 1,179 8,200
2022/01/17 1,085 1,210 1,062 1,140 12,000
2022/01/14 1,041 1,084 1,010 1,079 11,000
2022/01/13 1,057 1,180 960 966 16,700
2022/01/12 1,000 1,120 951 1,030 24,500
2022/01/11 1,298 1,300 1,032 1,032 17,100
2022/01/07 1,045 1,045 934 1,045 19,600
2022/01/06 880 895 880 895 200
2022/01/05 880 880 851 865 1,300
2022/01/04 850 888 850 888 200

このページの先頭へ