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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 4,130 | 4,220 | 4,105 | 4,140 | 2,900 |
| 2024/10/03 | 4,100 | 4,340 | 4,100 | 4,200 | 3,700 |
| 2024/10/02 | 4,310 | 4,310 | 4,035 | 4,085 | 9,200 |
| 2024/10/01 | 4,510 | 4,510 | 4,300 | 4,440 | 4,300 |
| 2024/09/30 | 4,600 | 4,650 | 4,350 | 4,550 | 6,800 |
| 2024/09/27 | 4,800 | 4,900 | 4,310 | 4,600 | 12,900 |
| 2024/09/26 | 4,870 | 4,870 | 4,505 | 4,745 | 8,300 |
| 2024/09/25 | 4,890 | 4,940 | 4,800 | 4,800 | 2,700 |
| 2024/09/24 | 4,905 | 4,995 | 4,730 | 4,820 | 7,400 |
| 2024/09/20 | 4,950 | 5,020 | 4,835 | 4,835 | 5,200 |
| 2024/09/19 | 4,970 | 5,090 | 4,800 | 5,050 | 13,100 |
| 2024/09/18 | 4,985 | 4,995 | 4,830 | 4,970 | 4,600 |
| 2024/09/17 | 5,180 | 5,180 | 4,670 | 5,070 | 10,300 |
| 2024/09/13 | 5,260 | 5,260 | 4,830 | 5,190 | 21,100 |
| 2024/09/12 | 5,150 | 5,370 | 4,940 | 5,260 | 17,800 |
| 2024/09/11 | 5,010 | 5,640 | 4,980 | 5,230 | 35,600 |
| 2024/09/10 | 4,105 | 4,945 | 3,835 | 4,945 | 14,100 |
| 2024/09/09 | 4,360 | 4,500 | 4,080 | 4,245 | 28,500 |
| 2024/09/06 | 4,060 | 4,360 | 4,060 | 4,290 | 17,600 |
| 2024/09/05 | 3,860 | 4,265 | 3,820 | 4,000 | 19,800 |
| 2024/09/04 | 3,575 | 3,870 | 3,370 | 3,860 | 8,500 |
| 2024/09/03 | 3,650 | 3,680 | 3,505 | 3,505 | 1,400 |
| 2024/09/02 | 3,650 | 3,935 | 3,650 | 3,650 | 3,300 |
| 2024/08/30 | 3,570 | 3,650 | 3,560 | 3,650 | 2,100 |
| 2024/08/29 | 3,900 | 3,910 | 3,640 | 3,640 | 3,200 |
| 2024/08/28 | 3,975 | 3,975 | 3,890 | 3,965 | 1,500 |
| 2024/08/27 | 3,995 | 3,995 | 3,880 | 3,950 | 3,900 |
| 2024/08/26 | 3,855 | 4,000 | 3,850 | 3,940 | 2,800 |
| 2024/08/23 | 3,980 | 4,000 | 3,860 | 3,995 | 4,200 |
| 2024/08/22 | 3,770 | 4,000 | 3,770 | 4,000 | 3,700 |
| 2024/08/21 | 3,900 | 3,900 | 3,830 | 3,900 | 1,000 |
| 2024/08/20 | 4,000 | 4,040 | 3,900 | 3,950 | 1,600 |
| 2024/08/19 | 3,985 | 4,140 | 3,795 | 3,995 | 5,400 |
| 2024/08/16 | 4,105 | 4,180 | 3,900 | 3,985 | 10,400 |
| 2024/08/15 | 3,570 | 4,060 | 3,570 | 3,965 | 10,500 |
| 2024/08/14 | 3,360 | 3,450 | 3,215 | 3,360 | 3,300 |
| 2024/08/13 | 2,820 | 3,360 | 2,820 | 3,360 | 13,000 |
| 2024/08/09 | 3,000 | 3,320 | 2,859 | 2,859 | 8,100 |
| 2024/08/08 | 2,650 | 3,150 | 2,260 | 3,000 | 21,600 |
| 2024/08/07 | 2,020 | 2,700 | 1,870 | 2,650 | 43,200 |
| 2024/08/06 | 2,800 | 2,910 | 2,370 | 2,370 | 22,600 |
| 2024/08/05 | 2,870 | 3,050 | 2,870 | 2,870 | 22,200 |
| 2024/08/02 | 3,895 | 3,895 | 3,500 | 3,500 | 2,500 |
| 2024/08/01 | 3,870 | 3,980 | 3,680 | 3,980 | 2,000 |
| 2024/07/31 | 3,765 | 3,950 | 3,765 | 3,800 | 1,800 |
| 2024/07/30 | 4,090 | 4,090 | 3,730 | 3,850 | 2,700 |
| 2024/07/29 | 3,530 | 4,180 | 3,530 | 4,090 | 2,600 |
| 2024/07/26 | 3,750 | 3,750 | 3,530 | 3,530 | 1,800 |
| 2024/07/25 | 3,750 | 3,840 | 3,500 | 3,840 | 6,200 |
| 2024/07/24 | 3,925 | 3,980 | 3,790 | 3,920 | 2,600 |
| 2024/07/23 | 3,850 | 4,000 | 3,850 | 3,925 | 1,100 |
| 2024/07/22 | 4,105 | 4,175 | 3,750 | 3,835 | 7,500 |
| 2024/07/19 | 4,300 | 4,300 | 4,050 | 4,220 | 1,700 |
| 2024/07/18 | 4,045 | 4,255 | 3,815 | 4,250 | 10,100 |
| 2024/07/17 | 4,255 | 4,255 | 4,080 | 4,115 | 4,700 |
| 2024/07/16 | 4,495 | 4,560 | 4,250 | 4,255 | 6,900 |
| 2024/07/12 | 4,450 | 4,620 | 4,320 | 4,495 | 20,500 |
| 2024/07/11 | 4,025 | 4,215 | 4,020 | 4,150 | 3,800 |
| 2024/07/10 | 4,050 | 4,120 | 4,005 | 4,030 | 1,000 |
| 2024/07/09 | 4,005 | 4,150 | 3,990 | 4,000 | 2,000 |
| 2024/07/08 | 4,210 | 4,230 | 4,000 | 4,000 | 4,300 |
| 2024/07/05 | 3,750 | 4,200 | 3,725 | 4,000 | 12,800 |
| 2024/07/04 | 3,895 | 3,895 | 3,635 | 3,680 | 15,200 |
| 2024/07/03 | 4,035 | 4,135 | 3,900 | 3,915 | 10,000 |
| 2024/07/02 | 4,390 | 4,535 | 4,100 | 4,175 | 8,800 |
| 2024/07/01 | 4,610 | 4,610 | 4,300 | 4,490 | 5,300 |
| 2024/06/28 | 3,945 | 4,560 | 3,945 | 4,470 | 13,500 |
| 2024/06/27 | 4,330 | 4,375 | 4,110 | 4,155 | 9,400 |
| 2024/06/26 | 4,100 | 4,350 | 3,440 | 4,310 | 35,600 |
| 2024/06/25 | 4,800 | 4,800 | 4,115 | 4,115 | 63,000 |
| 2024/06/24 | 4,950 | 4,970 | 4,810 | 4,815 | 14,000 |
| 2024/06/21 | 4,975 | 5,030 | 4,800 | 4,950 | 18,100 |
| 2024/06/20 | 5,160 | 5,160 | 4,970 | 4,975 | 21,100 |
| 2024/06/19 | 5,030 | 5,150 | 4,835 | 5,060 | 57,000 |
| 2024/06/18 | 4,705 | 4,995 | 4,590 | 4,955 | 29,400 |
| 2024/06/17 | 4,890 | 4,890 | 4,520 | 4,650 | 12,900 |
| 2024/06/14 | 4,860 | 4,950 | 4,680 | 4,750 | 27,200 |
| 2024/06/13 | 4,490 | 5,000 | 4,455 | 4,720 | 40,900 |
| 2024/06/12 | 3,875 | 4,525 | 3,855 | 4,460 | 69,900 |
| 2024/06/11 | 3,655 | 3,870 | 3,655 | 3,830 | 15,300 |
| 2024/06/10 | 3,515 | 3,835 | 3,515 | 3,795 | 30,600 |
| 2024/06/07 | 3,720 | 3,815 | 3,450 | 3,585 | 18,300 |
| 2024/06/06 | 3,780 | 3,900 | 3,300 | 3,750 | 76,600 |
| 2024/06/05 | 3,000 | 3,390 | 2,902 | 3,300 | 67,200 |
| 2024/06/04 | 2,900 | 3,200 | 2,898 | 3,000 | 44,200 |
| 2024/06/03 | 2,700 | 2,970 | 2,486 | 2,900 | 24,500 |
| 2024/05/31 | 2,350 | 2,740 | 2,350 | 2,700 | 26,600 |
| 2024/05/30 | 2,700 | 2,700 | 2,299 | 2,300 | 16,500 |
| 2024/05/29 | 2,484 | 2,850 | 2,312 | 2,710 | 28,000 |
| 2024/05/28 | 2,224 | 2,493 | 2,024 | 2,484 | 28,500 |
| 2024/05/27 | 1,894 | 2,225 | 1,620 | 2,225 | 13,800 |
| 2024/05/24 | 1,857 | 1,865 | 1,717 | 1,865 | 11,400 |
| 2024/05/23 | 1,988 | 1,988 | 1,857 | 1,857 | 8,800 |
| 2024/05/22 | 2,022 | 2,022 | 1,989 | 1,989 | 7,200 |
| 2024/05/21 | 2,096 | 2,111 | 2,010 | 2,020 | 12,300 |
| 2024/05/20 | 2,151 | 2,239 | 2,080 | 2,145 | 4,500 |
| 2024/05/17 | 2,060 | 2,160 | 2,060 | 2,151 | 2,000 |
| 2024/05/16 | 2,180 | 2,233 | 2,075 | 2,160 | 4,600 |
| 2024/05/15 | 2,100 | 2,260 | 2,100 | 2,133 | 5,900 |
| 2024/05/14 | 2,130 | 2,230 | 2,100 | 2,167 | 3,700 |
| 2024/05/13 | 2,123 | 2,400 | 2,070 | 2,120 | 13,700 |
| 2024/05/10 | 2,155 | 2,170 | 2,020 | 2,023 | 4,500 |
| 2024/05/09 | 2,112 | 2,120 | 2,020 | 2,120 | 7,700 |
| 2024/05/08 | 2,200 | 2,200 | 2,051 | 2,062 | 6,200 |
| 2024/05/07 | 2,385 | 2,500 | 2,080 | 2,200 | 12,300 |
| 2024/05/02 | 2,300 | 2,580 | 2,300 | 2,401 | 13,900 |
| 2024/05/01 | 1,801 | 2,201 | 1,801 | 2,201 | 19,300 |
| 2024/04/30 | 2,200 | 2,200 | 1,801 | 1,801 | 11,300 |
| 2024/04/26 | 2,321 | 2,330 | 2,055 | 2,200 | 6,900 |
| 2024/04/25 | 2,330 | 2,403 | 2,305 | 2,370 | 4,100 |
| 2024/04/24 | 2,400 | 2,444 | 2,320 | 2,371 | 9,900 |
| 2024/04/23 | 2,820 | 2,820 | 2,420 | 2,420 | 11,900 |
| 2024/04/22 | 2,771 | 2,950 | 2,750 | 2,821 | 3,900 |
| 2024/04/19 | 2,910 | 3,000 | 2,771 | 2,821 | 10,900 |
| 2024/04/18 | 2,960 | 3,110 | 2,910 | 3,100 | 4,100 |
| 2024/04/17 | 3,400 | 3,540 | 2,961 | 3,030 | 15,600 |
| 2024/04/16 | 3,035 | 3,400 | 2,730 | 3,400 | 20,200 |
| 2024/04/15 | 3,100 | 3,370 | 3,000 | 3,100 | 37,400 |
| 2024/04/12 | 2,620 | 3,090 | 2,551 | 3,030 | 21,700 |
| 2024/04/11 | 2,649 | 2,760 | 2,530 | 2,590 | 5,900 |
| 2024/04/10 | 2,350 | 2,849 | 2,350 | 2,649 | 17,800 |
| 2024/04/09 | 2,300 | 2,360 | 2,050 | 2,360 | 17,400 |
| 2024/04/08 | 2,580 | 2,630 | 2,210 | 2,300 | 45,400 |
| 2024/04/05 | 2,589 | 2,650 | 2,210 | 2,630 | 18,700 |
| 2024/04/04 | 3,225 | 3,225 | 2,612 | 2,660 | 19,000 |
| 2024/04/03 | 3,290 | 3,390 | 2,800 | 3,295 | 61,800 |
| 2024/04/02 | 4,020 | 4,020 | 3,315 | 3,500 | 19,900 |
| 2024/04/01 | 4,085 | 4,600 | 3,645 | 3,950 | 25,000 |
| 2024/03/29 | 3,250 | 3,950 | 3,250 | 3,945 | 35,800 |
| 2024/03/28 | 2,951 | 3,250 | 2,649 | 3,250 | 30,100 |
| 2024/03/27 | 2,929 | 3,400 | 2,665 | 2,750 | 37,900 |
| 2024/03/26 | 2,747 | 2,897 | 2,510 | 2,897 | 20,200 |
| 2024/03/25 | 1,999 | 2,397 | 1,999 | 2,397 | 34,900 |
| 2024/03/22 | 1,692 | 1,997 | 1,622 | 1,997 | 9,800 |
| 2024/03/21 | 1,645 | 1,690 | 1,580 | 1,612 | 8,300 |
| 2024/03/19 | 1,650 | 1,710 | 1,600 | 1,650 | 9,000 |
| 2024/03/18 | 1,700 | 1,717 | 1,590 | 1,650 | 19,800 |
| 2024/03/15 | 1,500 | 1,890 | 1,455 | 1,840 | 26,600 |
| 2024/03/14 | 1,845 | 1,956 | 1,560 | 1,570 | 27,700 |
| 2024/03/13 | 1,975 | 2,015 | 1,787 | 2,015 | 35,700 |
| 2024/03/12 | 1,670 | 1,676 | 1,480 | 1,615 | 36,500 |
| 2024/03/11 | 1,427 | 1,427 | 1,265 | 1,427 | 34,500 |
| 2024/03/08 | 1,097 | 1,127 | 1,036 | 1,127 | 14,300 |
| 2024/03/07 | 1,077 | 1,077 | 977 | 977 | 7,900 |
| 2024/03/06 | 1,135 | 1,240 | 1,005 | 1,075 | 36,600 |
| 2024/03/05 | 1,045 | 1,045 | 921 | 1,045 | 68,800 |
| 2024/03/04 | 895 | 895 | 895 | 895 | 2,500 |
| 2024/03/01 | 735 | 745 | 735 | 745 | 500 |
| 2024/02/29 | 729 | 730 | 728 | 730 | 1,100 |
| 2024/02/28 | 687 | 731 | 687 | 731 | 1,400 |
| 2024/02/27 | 700 | 700 | 667 | 687 | 700 |
| 2024/02/26 | 668 | 698 | 668 | 698 | 12,200 |
| 2024/02/22 | 720 | 725 | 669 | 669 | 11,900 |
| 2024/02/21 | 775 | 775 | 712 | 720 | 10,100 |
| 2024/02/20 | 760 | 777 | 760 | 777 | 400 |
| 2024/02/19 | 751 | 779 | 750 | 761 | 3,000 |
| 2024/02/16 | 750 | 777 | 707 | 775 | 13,100 |
| 2024/02/15 | 770 | 858 | 755 | 850 | 10,300 |
| 2024/02/14 | 640 | 740 | 640 | 740 | 3,300 |
| 2024/02/13 | 630 | 650 | 630 | 640 | 3,900 |
| 2024/02/08 | 613 | 630 | 600 | 630 | 2,800 |
| 2024/02/07 | 582 | 613 | 582 | 613 | 3,100 |
| 2024/02/06 | 628 | 628 | 622 | 622 | 700 |
| 2024/02/05 | 651 | 652 | 625 | 640 | 1,400 |
| 2024/02/02 | 688 | 728 | 625 | 641 | 11,700 |
| 2024/02/01 | 587 | 628 | 587 | 628 | 4,500 |
| 2024/01/31 | 587 | 587 | 577 | 577 | 300 |
| 2024/01/30 | 575 | 575 | 570 | 570 | 500 |
| 2024/01/29 | 610 | 610 | 570 | 570 | 3,700 |
| 2024/01/26 | 570 | 610 | 570 | 610 | 5,000 |
| 2024/01/24 | 540 | 540 | 540 | 540 | 100 |
| 2024/01/23 | 539 | 539 | 539 | 539 | 500 |
| 2024/01/18 | 539 | 539 | 539 | 539 | 200 |
| 2024/01/17 | 543 | 543 | 541 | 541 | 600 |
| 2024/01/15 | 569 | 569 | 540 | 548 | 1,800 |
| 2024/01/12 | 550 | 550 | 539 | 539 | 400 |
| 2024/01/11 | 547 | 547 | 545 | 545 | 700 |
| 2024/01/10 | 543 | 550 | 537 | 537 | 2,200 |
| 2024/01/09 | 568 | 568 | 533 | 533 | 3,300 |
| 2024/01/05 | 567 | 567 | 567 | 567 | 200 |
| 2024/01/04 | 586 | 596 | 586 | 596 | 300 |