エスネットワークス(5867)の株価時系列情報
エスネットワークス(5867)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 | 1,153 | 1,155 | 1,064 | 1,088 | 5,000 |
| 2024/12/27 | 1,170 | 1,170 | 1,135 | 1,142 | 4,100 |
| 2024/12/26 | 1,175 | 1,175 | 1,160 | 1,173 | 2,000 |
| 2024/12/25 | 1,145 | 1,165 | 1,145 | 1,161 | 4,300 |
| 2024/12/24 | 1,165 | 1,173 | 1,142 | 1,161 | 2,100 |
| 2024/12/23 | 1,165 | 1,188 | 1,154 | 1,166 | 10,600 |
| 2024/12/20 | 1,180 | 1,180 | 1,160 | 1,166 | 3,000 |
| 2024/12/19 | 1,160 | 1,165 | 1,138 | 1,162 | 4,400 |
| 2024/12/18 | 1,154 | 1,169 | 1,152 | 1,160 | 3,400 |
| 2024/12/17 | 1,153 | 1,155 | 1,150 | 1,154 | 3,200 |
| 2024/12/16 | 1,140 | 1,155 | 1,137 | 1,153 | 4,300 |
| 2024/12/13 | 1,140 | 1,140 | 1,139 | 1,140 | 2,100 |
| 2024/12/12 | 1,115 | 1,141 | 1,115 | 1,135 | 600 |
| 2024/12/11 | 1,121 | 1,130 | 1,121 | 1,122 | 300 |
| 2024/12/10 | 1,135 | 1,140 | 1,135 | 1,135 | 800 |
| 2024/12/09 | 1,140 | 1,140 | 1,130 | 1,140 | 900 |
| 2024/12/06 | 1,160 | 1,160 | 1,130 | 1,150 | 1,200 |
| 2024/12/05 | 1,160 | 1,170 | 1,135 | 1,143 | 12,300 |
| 2024/12/04 | 1,146 | 1,146 | 1,110 | 1,113 | 2,100 |
| 2024/12/03 | 1,140 | 1,146 | 1,135 | 1,146 | 1,400 |
| 2024/12/02 | 1,140 | 1,140 | 1,130 | 1,140 | 6,700 |
| 2024/11/29 | 1,135 | 1,137 | 1,124 | 1,137 | 1,500 |
| 2024/11/28 | 1,150 | 1,150 | 1,121 | 1,148 | 1,500 |
| 2024/11/27 | 1,148 | 1,148 | 1,130 | 1,146 | 3,200 |
| 2024/11/26 | 1,127 | 1,127 | 1,105 | 1,123 | 1,000 |
| 2024/11/25 | 1,130 | 1,130 | 1,108 | 1,108 | 400 |
| 2024/11/22 | 1,118 | 1,120 | 1,104 | 1,115 | 900 |
| 2024/11/21 | 1,101 | 1,110 | 1,089 | 1,107 | 1,400 |
| 2024/11/20 | 1,128 | 1,128 | 1,127 | 1,127 | 1,300 |
| 2024/11/19 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
| 2024/11/18 | 1,101 | 1,118 | 1,101 | 1,102 | 600 |
| 2024/11/15 | 1,096 | 1,110 | 1,081 | 1,101 | 3,000 |
| 2024/11/14 | 1,103 | 1,108 | 1,092 | 1,096 | 1,600 |
| 2024/11/13 | 1,120 | 1,122 | 1,098 | 1,098 | 1,500 |
| 2024/11/12 | 1,094 | 1,117 | 1,094 | 1,117 | 1,900 |
| 2024/11/11 | 1,075 | 1,156 | 1,075 | 1,124 | 9,900 |
| 2024/11/08 | 1,159 | 1,162 | 1,035 | 1,045 | 10,200 |
| 2024/11/07 | 1,164 | 1,164 | 1,139 | 1,159 | 5,900 |
| 2024/11/06 | 1,138 | 1,138 | 1,101 | 1,134 | 1,700 |
| 2024/11/05 | 1,136 | 1,139 | 1,107 | 1,139 | 1,000 |
| 2024/11/01 | 1,149 | 1,149 | 1,120 | 1,121 | 900 |
| 2024/10/31 | 1,148 | 1,150 | 1,124 | 1,148 | 1,200 |
| 2024/10/30 | 1,144 | 1,146 | 1,100 | 1,127 | 6,600 |
| 2024/10/29 | 1,145 | 1,146 | 1,143 | 1,144 | 3,700 |
| 2024/10/28 | 1,112 | 1,136 | 1,100 | 1,136 | 2,200 |
| 2024/10/25 | 1,130 | 1,131 | 1,071 | 1,100 | 6,200 |
| 2024/10/24 | 1,127 | 1,134 | 1,125 | 1,128 | 3,400 |
| 2024/10/23 | 1,123 | 1,126 | 1,121 | 1,126 | 900 |
| 2024/10/22 | 1,137 | 1,139 | 1,110 | 1,123 | 2,800 |
| 2024/10/21 | 1,127 | 1,143 | 1,123 | 1,138 | 2,200 |
| 2024/10/18 | 1,125 | 1,125 | 1,081 | 1,105 | 1,800 |
| 2024/10/17 | 1,130 | 1,130 | 1,086 | 1,129 | 1,700 |
| 2024/10/16 | 1,116 | 1,130 | 1,076 | 1,130 | 1,800 |
| 2024/10/15 | 1,130 | 1,138 | 1,130 | 1,134 | 1,400 |
| 2024/10/11 | 1,140 | 1,140 | 1,130 | 1,130 | 1,400 |
| 2024/10/10 | 1,130 | 1,138 | 1,124 | 1,138 | 1,000 |
| 2024/10/09 | 1,140 | 1,145 | 1,118 | 1,124 | 1,500 |
| 2024/10/08 | 1,140 | 1,140 | 1,118 | 1,118 | 2,600 |
| 2024/10/07 | 1,150 | 1,150 | 1,133 | 1,140 | 4,600 |
| 2024/10/04 | 1,095 | 1,103 | 1,080 | 1,096 | 4,400 |
| 2024/10/03 | 1,110 | 1,113 | 1,090 | 1,097 | 3,200 |
| 2024/10/02 | 1,101 | 1,131 | 1,101 | 1,105 | 1,800 |
| 2024/10/01 | 1,103 | 1,109 | 1,088 | 1,101 | 2,100 |
| 2024/09/30 | 1,105 | 1,106 | 1,065 | 1,106 | 3,100 |
| 2024/09/27 | 1,143 | 1,143 | 1,093 | 1,128 | 7,100 |
| 2024/09/26 | 1,145 | 1,145 | 1,100 | 1,134 | 3,600 |
| 2024/09/25 | 1,136 | 1,146 | 1,122 | 1,140 | 4,100 |
| 2024/09/24 | 1,119 | 1,131 | 1,111 | 1,130 | 6,400 |
| 2024/09/20 | 1,095 | 1,110 | 1,085 | 1,102 | 7,300 |
| 2024/09/19 | 1,065 | 1,093 | 1,065 | 1,081 | 4,900 |
| 2024/09/18 | 1,051 | 1,067 | 1,051 | 1,065 | 3,200 |
| 2024/09/17 | 1,047 | 1,068 | 1,047 | 1,050 | 5,500 |
| 2024/09/13 | 1,055 | 1,100 | 1,055 | 1,070 | 7,400 |
| 2024/09/12 | 1,068 | 1,069 | 1,062 | 1,065 | 1,700 |
| 2024/09/11 | 1,063 | 1,063 | 1,037 | 1,063 | 2,500 |
| 2024/09/10 | 1,065 | 1,067 | 1,056 | 1,059 | 1,500 |
| 2024/09/09 | 1,054 | 1,062 | 1,035 | 1,062 | 6,000 |
| 2024/09/06 | 1,068 | 1,075 | 1,060 | 1,063 | 2,100 |
| 2024/09/05 | 1,081 | 1,081 | 1,057 | 1,071 | 5,500 |
| 2024/09/04 | 1,066 | 1,066 | 1,051 | 1,051 | 4,100 |
| 2024/09/03 | 1,064 | 1,079 | 1,064 | 1,079 | 1,900 |
| 2024/09/02 | 1,066 | 1,079 | 1,059 | 1,069 | 5,600 |
| 2024/08/30 | 1,050 | 1,070 | 1,048 | 1,055 | 3,700 |
| 2024/08/29 | 1,081 | 1,081 | 1,052 | 1,055 | 7,000 |
| 2024/08/28 | 1,050 | 1,111 | 1,036 | 1,078 | 14,700 |
| 2024/08/27 | 1,050 | 1,050 | 1,035 | 1,050 | 3,500 |
| 2024/08/26 | 1,041 | 1,048 | 1,039 | 1,046 | 3,600 |
| 2024/08/23 | 1,018 | 1,037 | 1,014 | 1,037 | 2,500 |
| 2024/08/22 | 1,002 | 1,029 | 1,002 | 1,021 | 3,400 |
| 2024/08/21 | 1,001 | 1,001 | 995 | 999 | 3,200 |
| 2024/08/20 | 992 | 1,020 | 984 | 1,000 | 15,200 |
| 2024/08/19 | 990 | 992 | 979 | 985 | 4,400 |
| 2024/08/16 | 974 | 984 | 968 | 984 | 3,700 |
| 2024/08/15 | 965 | 991 | 965 | 973 | 3,100 |
| 2024/08/14 | 978 | 993 | 974 | 980 | 3,500 |
| 2024/08/13 | 1,013 | 1,013 | 970 | 990 | 3,900 |
| 2024/08/09 | 960 | 983 | 960 | 983 | 4,100 |
| 2024/08/08 | 974 | 981 | 962 | 964 | 2,600 |
| 2024/08/07 | 980 | 980 | 952 | 973 | 4,900 |
| 2024/08/06 | 900 | 945 | 900 | 941 | 6,600 |
| 2024/08/05 | 935 | 960 | 865 | 865 | 33,900 |
| 2024/08/02 | 1,025 | 1,045 | 995 | 995 | 12,900 |
| 2024/08/01 | 1,041 | 1,047 | 1,025 | 1,036 | 4,100 |
| 2024/07/31 | 1,034 | 1,054 | 1,031 | 1,051 | 2,400 |
| 2024/07/30 | 1,025 | 1,043 | 1,025 | 1,033 | 3,300 |
| 2024/07/29 | 1,043 | 1,043 | 1,029 | 1,037 | 3,700 |
| 2024/07/26 | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 |
| 2024/07/25 | 1,024 | 1,029 | 1,017 | 1,020 | 6,600 |
| 2024/07/24 | 1,030 | 1,031 | 1,025 | 1,025 | 5,900 |
| 2024/07/23 | 1,030 | 1,040 | 1,026 | 1,029 | 4,400 |
| 2024/07/22 | 1,030 | 1,035 | 1,029 | 1,029 | 2,900 |
| 2024/07/19 | 1,042 | 1,044 | 1,030 | 1,032 | 2,600 |
| 2024/07/18 | 1,029 | 1,039 | 1,029 | 1,039 | 3,400 |
| 2024/07/17 | 1,038 | 1,047 | 1,030 | 1,036 | 4,100 |
| 2024/07/16 | 1,044 | 1,045 | 1,032 | 1,038 | 3,500 |
| 2024/07/12 | 1,025 | 1,047 | 1,020 | 1,038 | 10,100 |
| 2024/07/11 | 1,038 | 1,043 | 1,028 | 1,029 | 4,500 |
| 2024/07/10 | 1,050 | 1,050 | 1,039 | 1,042 | 2,300 |
| 2024/07/09 | 1,050 | 1,050 | 1,035 | 1,048 | 4,700 |
| 2024/07/08 | 1,052 | 1,069 | 1,049 | 1,049 | 3,000 |
| 2024/07/05 | 1,069 | 1,069 | 1,053 | 1,056 | 3,800 |
| 2024/07/04 | 1,049 | 1,077 | 1,043 | 1,062 | 3,400 |
| 2024/07/03 | 1,050 | 1,079 | 1,046 | 1,046 | 5,800 |
| 2024/07/02 | 1,072 | 1,072 | 1,050 | 1,050 | 4,000 |
| 2024/07/01 | 1,064 | 1,084 | 1,055 | 1,070 | 3,900 |
| 2024/06/28 | 1,071 | 1,085 | 1,064 | 1,065 | 8,700 |
| 2024/06/27 | 1,103 | 1,103 | 1,050 | 1,065 | 9,300 |
| 2024/06/26 | 1,064 | 1,090 | 1,050 | 1,051 | 10,100 |
| 2024/06/25 | 1,060 | 1,073 | 1,040 | 1,068 | 13,000 |
| 2024/06/24 | 1,050 | 1,069 | 1,033 | 1,058 | 4,500 |
| 2024/06/21 | 1,025 | 1,050 | 1,025 | 1,050 | 5,300 |
| 2024/06/20 | 1,060 | 1,065 | 1,040 | 1,045 | 5,500 |
| 2024/06/19 | 1,086 | 1,100 | 1,056 | 1,058 | 9,100 |
| 2024/06/18 | 1,092 | 1,135 | 1,083 | 1,093 | 6,100 |
| 2024/06/17 | 1,126 | 1,126 | 1,070 | 1,100 | 6,600 |
| 2024/06/14 | 1,101 | 1,137 | 1,095 | 1,118 | 3,800 |
| 2024/06/13 | 1,130 | 1,139 | 1,113 | 1,113 | 2,100 |
| 2024/06/12 | 1,130 | 1,140 | 1,130 | 1,140 | 500 |
| 2024/06/11 | 1,124 | 1,140 | 1,124 | 1,140 | 3,100 |
| 2024/06/10 | 1,100 | 1,123 | 1,100 | 1,123 | 1,000 |
| 2024/06/07 | 1,107 | 1,115 | 1,096 | 1,100 | 1,500 |
| 2024/06/06 | 1,133 | 1,133 | 1,092 | 1,109 | 1,500 |
| 2024/06/05 | 1,130 | 1,140 | 1,128 | 1,128 | 1,300 |
| 2024/06/04 | 1,115 | 1,130 | 1,113 | 1,130 | 900 |
| 2024/06/03 | 1,094 | 1,115 | 1,084 | 1,115 | 2,200 |
| 2024/05/31 | 1,093 | 1,094 | 1,089 | 1,094 | 1,500 |
| 2024/05/30 | 1,084 | 1,109 | 1,070 | 1,089 | 1,500 |
| 2024/05/29 | 1,114 | 1,114 | 1,080 | 1,100 | 3,700 |
| 2024/05/28 | 1,133 | 1,134 | 1,114 | 1,133 | 6,300 |
| 2024/05/27 | 1,110 | 1,113 | 1,103 | 1,103 | 1,500 |
| 2024/05/24 | 1,117 | 1,126 | 1,097 | 1,123 | 4,500 |
| 2024/05/23 | 1,127 | 1,127 | 1,103 | 1,117 | 1,700 |
| 2024/05/22 | 1,112 | 1,130 | 1,110 | 1,110 | 1,600 |
| 2024/05/21 | 1,127 | 1,127 | 1,114 | 1,114 | 1,500 |
| 2024/05/20 | 1,139 | 1,145 | 1,105 | 1,127 | 3,500 |
| 2024/05/17 | 1,095 | 1,139 | 1,090 | 1,139 | 6,200 |
| 2024/05/16 | 1,100 | 1,118 | 1,100 | 1,118 | 3,200 |
| 2024/05/15 | 1,118 | 1,123 | 1,093 | 1,101 | 2,800 |
| 2024/05/14 | 1,081 | 1,093 | 1,075 | 1,093 | 3,000 |
| 2024/05/13 | 1,090 | 1,091 | 1,068 | 1,079 | 7,500 |
| 2024/05/10 | 1,102 | 1,139 | 1,081 | 1,081 | 11,400 |
| 2024/05/09 | 1,112 | 1,112 | 1,094 | 1,097 | 3,100 |
| 2024/05/08 | 1,117 | 1,126 | 1,111 | 1,111 | 3,200 |
| 2024/05/07 | 1,116 | 1,145 | 1,106 | 1,130 | 3,000 |
| 2024/05/02 | 1,116 | 1,120 | 1,115 | 1,117 | 1,800 |
| 2024/05/01 | 1,108 | 1,127 | 1,108 | 1,125 | 900 |
| 2024/04/30 | 1,139 | 1,148 | 1,125 | 1,138 | 9,600 |
| 2024/04/26 | 1,085 | 1,104 | 1,080 | 1,085 | 6,100 |
| 2024/04/25 | 1,106 | 1,106 | 1,083 | 1,085 | 3,600 |
| 2024/04/24 | 1,119 | 1,125 | 1,091 | 1,114 | 5,100 |
| 2024/04/23 | 1,106 | 1,118 | 1,093 | 1,118 | 5,800 |
| 2024/04/22 | 1,120 | 1,135 | 1,120 | 1,128 | 7,600 |
| 2024/04/19 | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 |
| 2024/04/18 | 1,125 | 1,148 | 1,125 | 1,133 | 2,400 |
| 2024/04/17 | 1,145 | 1,147 | 1,126 | 1,144 | 2,600 |
| 2024/04/16 | 1,141 | 1,160 | 1,135 | 1,145 | 5,200 |
| 2024/04/15 | 1,158 | 1,160 | 1,124 | 1,141 | 9,500 |
| 2024/04/12 | 1,230 | 1,230 | 1,178 | 1,182 | 16,000 |
| 2024/04/11 | 1,230 | 1,236 | 1,220 | 1,226 | 2,400 |
| 2024/04/10 | 1,282 | 1,282 | 1,211 | 1,230 | 10,000 |
| 2024/04/09 | 1,301 | 1,301 | 1,281 | 1,287 | 2,900 |
| 2024/04/08 | 1,255 | 1,319 | 1,255 | 1,300 | 8,500 |
| 2024/04/05 | 1,278 | 1,350 | 1,211 | 1,271 | 21,300 |
| 2024/04/04 | 1,250 | 1,284 | 1,250 | 1,251 | 7,900 |
| 2024/04/03 | 1,249 | 1,289 | 1,210 | 1,250 | 12,000 |
| 2024/04/02 | 1,263 | 1,290 | 1,220 | 1,249 | 11,000 |
| 2024/04/01 | 1,310 | 1,312 | 1,250 | 1,270 | 11,800 |
| 2024/03/29 | 1,339 | 1,340 | 1,286 | 1,322 | 21,100 |
| 2024/03/28 | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 |
| 2024/03/27 | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 |
| 2024/03/26 | 1,298 | 1,298 | 1,253 | 1,275 | 19,100 |
| 2024/03/25 | 1,231 | 1,301 | 1,225 | 1,287 | 42,600 |
| 2024/03/22 | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 |
| 2024/03/21 | 1,164 | 1,188 | 1,146 | 1,178 | 5,500 |
| 2024/03/19 | 1,150 | 1,167 | 1,135 | 1,136 | 6,000 |
| 2024/03/18 | 1,157 | 1,180 | 1,145 | 1,166 | 9,100 |
| 2024/03/15 | 1,142 | 1,158 | 1,122 | 1,137 | 2,900 |
| 2024/03/14 | 1,100 | 1,147 | 1,100 | 1,135 | 4,500 |
| 2024/03/13 | 1,143 | 1,143 | 1,094 | 1,100 | 9,100 |
| 2024/03/12 | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 |
| 2024/03/11 | 1,150 | 1,150 | 1,101 | 1,110 | 25,000 |
| 2024/03/08 | 1,169 | 1,189 | 1,160 | 1,165 | 15,200 |
| 2024/03/07 | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 |
| 2024/03/06 | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 |
| 2024/03/05 | 1,192 | 1,192 | 1,160 | 1,172 | 10,800 |
| 2024/03/04 | 1,191 | 1,210 | 1,170 | 1,192 | 15,000 |
| 2024/03/01 | 1,205 | 1,211 | 1,182 | 1,191 | 21,300 |
| 2024/02/29 | 1,252 | 1,252 | 1,205 | 1,211 | 12,300 |
| 2024/02/28 | 1,264 | 1,279 | 1,250 | 1,258 | 14,100 |
| 2024/02/27 | 1,323 | 1,323 | 1,245 | 1,265 | 19,400 |
| 2024/02/26 | 1,260 | 1,298 | 1,248 | 1,293 | 24,900 |
| 2024/02/22 | 1,293 | 1,293 | 1,236 | 1,247 | 20,800 |
| 2024/02/21 | 1,273 | 1,285 | 1,245 | 1,266 | 12,200 |
| 2024/02/20 | 1,278 | 1,349 | 1,253 | 1,270 | 39,400 |
| 2024/02/19 | 1,200 | 1,409 | 1,181 | 1,292 | 193,900 |
| 2024/02/16 | 1,152 | 1,180 | 1,132 | 1,170 | 27,300 |
| 2024/02/15 | 1,251 | 1,251 | 1,154 | 1,160 | 47,400 |
| 2024/02/14 | 1,251 | 1,280 | 1,242 | 1,250 | 31,600 |
| 2024/02/13 | 1,387 | 1,387 | 1,290 | 1,299 | 93,400 |
| 2024/02/09 | 1,368 | 1,661 | 1,354 | 1,378 | 390,900 |
| 2024/02/08 | 1,358 | 1,368 | 1,330 | 1,361 | 8,100 |
| 2024/02/07 | 1,351 | 1,359 | 1,313 | 1,347 | 12,200 |
| 2024/02/06 | 1,355 | 1,372 | 1,333 | 1,359 | 13,600 |
| 2024/02/05 | 1,353 | 1,362 | 1,330 | 1,353 | 10,500 |
| 2024/02/02 | 1,312 | 1,349 | 1,295 | 1,328 | 16,100 |
| 2024/02/01 | 1,310 | 1,314 | 1,294 | 1,295 | 9,700 |
| 2024/01/31 | 1,316 | 1,332 | 1,297 | 1,316 | 9,300 |
| 2024/01/30 | 1,344 | 1,344 | 1,282 | 1,315 | 31,200 |
| 2024/01/29 | 1,340 | 1,341 | 1,321 | 1,321 | 9,700 |
| 2024/01/26 | 1,358 | 1,358 | 1,315 | 1,319 | 16,200 |
| 2024/01/25 | 1,392 | 1,392 | 1,338 | 1,340 | 17,300 |
| 2024/01/24 | 1,350 | 1,400 | 1,350 | 1,376 | 16,700 |
| 2024/01/23 | 1,340 | 1,389 | 1,335 | 1,371 | 26,700 |
| 2024/01/22 | 1,349 | 1,369 | 1,331 | 1,331 | 14,600 |
| 2024/01/19 | 1,349 | 1,360 | 1,326 | 1,327 | 12,400 |
| 2024/01/18 | 1,300 | 1,340 | 1,242 | 1,340 | 26,500 |
| 2024/01/17 | 1,400 | 1,408 | 1,306 | 1,308 | 61,600 |
| 2024/01/16 | 1,453 | 1,457 | 1,393 | 1,400 | 38,700 |
| 2024/01/15 | 1,419 | 1,457 | 1,412 | 1,454 | 28,700 |
| 2024/01/12 | 1,422 | 1,428 | 1,381 | 1,408 | 30,500 |
| 2024/01/11 | 1,488 | 1,488 | 1,412 | 1,422 | 31,700 |
| 2024/01/10 | 1,481 | 1,501 | 1,447 | 1,460 | 35,600 |
| 2024/01/09 | 1,435 | 1,495 | 1,431 | 1,477 | 56,600 |
| 2024/01/05 | 1,491 | 1,511 | 1,431 | 1,439 | 48,100 |
| 2024/01/04 | 1,443 | 1,504 | 1,443 | 1,490 | 39,900 |