エスペック(6859)の株価時系列情報
エスペック(6859)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,850 | 2,862 | 2,824 | 2,833 | 62,200 |
| 2025/06/12 | 2,864 | 2,879 | 2,843 | 2,853 | 78,800 |
| 2025/06/11 | 2,880 | 2,897 | 2,853 | 2,886 | 78,800 |
| 2025/06/10 | 2,932 | 2,937 | 2,881 | 2,881 | 107,100 |
| 2025/06/09 | 2,922 | 2,952 | 2,909 | 2,932 | 114,400 |
| 2025/06/06 | 2,907 | 2,958 | 2,901 | 2,920 | 76,300 |
| 2025/06/05 | 2,910 | 2,934 | 2,898 | 2,900 | 68,600 |
| 2025/06/04 | 2,878 | 2,928 | 2,859 | 2,912 | 92,900 |
| 2025/06/03 | 2,830 | 2,895 | 2,830 | 2,878 | 108,200 |
| 2025/06/02 | 2,795 | 2,830 | 2,782 | 2,820 | 91,500 |
| 2025/05/30 | 2,741 | 2,805 | 2,739 | 2,789 | 71,200 |
| 2025/05/29 | 2,773 | 2,785 | 2,753 | 2,769 | 55,300 |
| 2025/05/28 | 2,782 | 2,784 | 2,734 | 2,754 | 90,900 |
| 2025/05/27 | 2,673 | 2,765 | 2,666 | 2,733 | 148,200 |
| 2025/05/26 | 2,650 | 2,680 | 2,649 | 2,658 | 47,300 |
| 2025/05/23 | 2,666 | 2,675 | 2,642 | 2,646 | 49,200 |
| 2025/05/22 | 2,615 | 2,635 | 2,592 | 2,632 | 53,500 |
| 2025/05/21 | 2,630 | 2,656 | 2,628 | 2,632 | 52,800 |
| 2025/05/20 | 2,662 | 2,681 | 2,629 | 2,629 | 93,600 |
| 2025/05/19 | 2,652 | 2,705 | 2,652 | 2,666 | 98,200 |
| 2025/05/16 | 2,685 | 2,728 | 2,640 | 2,640 | 210,600 |
| 2025/05/15 | 2,505 | 2,792 | 2,481 | 2,683 | 235,900 |
| 2025/05/14 | 2,499 | 2,537 | 2,461 | 2,530 | 72,000 |
| 2025/05/13 | 2,500 | 2,521 | 2,463 | 2,478 | 83,400 |
| 2025/05/12 | 2,387 | 2,492 | 2,385 | 2,485 | 197,600 |
| 2025/05/09 | 2,326 | 2,388 | 2,326 | 2,368 | 51,500 |
| 2025/05/08 | 2,293 | 2,320 | 2,286 | 2,317 | 45,000 |
| 2025/05/07 | 2,306 | 2,329 | 2,286 | 2,288 | 66,500 |
| 2025/05/02 | 2,277 | 2,341 | 2,263 | 2,308 | 56,300 |
| 2025/05/01 | 2,270 | 2,289 | 2,256 | 2,279 | 40,000 |
| 2025/04/30 | 2,279 | 2,282 | 2,251 | 2,280 | 45,700 |
| 2025/04/28 | 2,300 | 2,300 | 2,266 | 2,276 | 38,700 |
| 2025/04/25 | 2,235 | 2,277 | 2,235 | 2,267 | 31,000 |
| 2025/04/24 | 2,227 | 2,238 | 2,205 | 2,211 | 26,700 |
| 2025/04/23 | 2,174 | 2,212 | 2,169 | 2,198 | 39,300 |
| 2025/04/22 | 2,150 | 2,170 | 2,137 | 2,150 | 27,500 |
| 2025/04/21 | 2,162 | 2,173 | 2,129 | 2,146 | 56,100 |
| 2025/04/18 | 2,137 | 2,173 | 2,137 | 2,171 | 38,900 |
| 2025/04/17 | 2,120 | 2,145 | 2,096 | 2,145 | 38,200 |
| 2025/04/16 | 2,130 | 2,135 | 2,108 | 2,117 | 35,100 |
| 2025/04/15 | 2,140 | 2,149 | 2,126 | 2,131 | 45,500 |
| 2025/04/14 | 2,150 | 2,150 | 2,125 | 2,125 | 65,700 |
| 2025/04/11 | 2,074 | 2,134 | 2,020 | 2,125 | 62,500 |
| 2025/04/10 | 2,226 | 2,226 | 2,142 | 2,151 | 88,200 |
| 2025/04/09 | 2,027 | 2,034 | 1,977 | 2,009 | 93,400 |
| 2025/04/08 | 2,044 | 2,105 | 2,044 | 2,100 | 99,400 |
| 2025/04/07 | 1,979 | 2,025 | 1,920 | 1,955 | 128,200 |
| 2025/04/04 | 2,210 | 2,215 | 2,076 | 2,129 | 126,800 |
| 2025/04/03 | 2,251 | 2,295 | 2,238 | 2,252 | 83,000 |
| 2025/04/02 | 2,373 | 2,390 | 2,356 | 2,368 | 59,600 |
| 2025/04/01 | 2,406 | 2,406 | 2,371 | 2,371 | 42,700 |
| 2025/03/31 | 2,439 | 2,439 | 2,381 | 2,382 | 66,100 |
| 2025/03/28 | 2,510 | 2,540 | 2,471 | 2,477 | 72,500 |
| 2025/03/27 | 2,531 | 2,551 | 2,501 | 2,551 | 69,800 |
| 2025/03/26 | 2,522 | 2,544 | 2,500 | 2,540 | 73,900 |
| 2025/03/25 | 2,501 | 2,516 | 2,489 | 2,507 | 52,900 |
| 2025/03/24 | 2,500 | 2,500 | 2,472 | 2,493 | 44,800 |
| 2025/03/21 | 2,505 | 2,539 | 2,499 | 2,500 | 64,700 |
| 2025/03/19 | 2,500 | 2,528 | 2,498 | 2,511 | 60,500 |
| 2025/03/18 | 2,500 | 2,516 | 2,484 | 2,499 | 65,700 |
| 2025/03/17 | 2,500 | 2,508 | 2,453 | 2,485 | 56,500 |
| 2025/03/14 | 2,410 | 2,500 | 2,410 | 2,480 | 77,300 |
| 2025/03/13 | 2,487 | 2,489 | 2,447 | 2,460 | 60,500 |
| 2025/03/12 | 2,462 | 2,505 | 2,452 | 2,489 | 60,600 |
| 2025/03/11 | 2,438 | 2,474 | 2,404 | 2,462 | 98,700 |
| 2025/03/10 | 2,436 | 2,490 | 2,409 | 2,457 | 149,500 |
| 2025/03/07 | 2,330 | 2,466 | 2,313 | 2,430 | 150,200 |
| 2025/03/06 | 2,311 | 2,361 | 2,307 | 2,343 | 82,100 |
| 2025/03/05 | 2,286 | 2,338 | 2,283 | 2,310 | 65,200 |
| 2025/03/04 | 2,323 | 2,323 | 2,286 | 2,288 | 44,400 |
| 2025/03/03 | 2,327 | 2,336 | 2,310 | 2,324 | 49,600 |
| 2025/02/28 | 2,311 | 2,331 | 2,275 | 2,301 | 72,200 |
| 2025/02/27 | 2,299 | 2,327 | 2,294 | 2,324 | 70,200 |
| 2025/02/26 | 2,316 | 2,321 | 2,268 | 2,294 | 66,700 |
| 2025/02/25 | 2,308 | 2,324 | 2,299 | 2,312 | 77,000 |
| 2025/02/21 | 2,356 | 2,356 | 2,309 | 2,323 | 67,600 |
| 2025/02/20 | 2,384 | 2,385 | 2,340 | 2,356 | 66,400 |
| 2025/02/19 | 2,415 | 2,442 | 2,397 | 2,397 | 53,100 |
| 2025/02/18 | 2,448 | 2,450 | 2,386 | 2,415 | 95,200 |
| 2025/02/17 | 2,345 | 2,416 | 2,337 | 2,405 | 70,700 |
| 2025/02/14 | 2,433 | 2,450 | 2,342 | 2,352 | 197,100 |
| 2025/02/13 | 2,549 | 2,564 | 2,353 | 2,425 | 138,900 |
| 2025/02/12 | 2,535 | 2,539 | 2,498 | 2,534 | 94,300 |
| 2025/02/10 | 2,519 | 2,523 | 2,503 | 2,515 | 55,100 |
| 2025/02/07 | 2,527 | 2,534 | 2,502 | 2,531 | 55,000 |
| 2025/02/06 | 2,512 | 2,537 | 2,505 | 2,532 | 51,800 |
| 2025/02/05 | 2,520 | 2,532 | 2,480 | 2,532 | 69,800 |
| 2025/02/04 | 2,554 | 2,554 | 2,505 | 2,507 | 79,000 |
| 2025/02/03 | 2,586 | 2,586 | 2,516 | 2,524 | 77,100 |
| 2025/01/31 | 2,628 | 2,628 | 2,588 | 2,601 | 33,400 |
| 2025/01/30 | 2,641 | 2,645 | 2,602 | 2,628 | 64,800 |
| 2025/01/29 | 2,608 | 2,664 | 2,597 | 2,645 | 61,700 |
| 2025/01/28 | 2,595 | 2,617 | 2,576 | 2,601 | 41,600 |
| 2025/01/27 | 2,609 | 2,626 | 2,597 | 2,603 | 41,100 |
| 2025/01/24 | 2,618 | 2,640 | 2,590 | 2,599 | 32,500 |
| 2025/01/23 | 2,620 | 2,621 | 2,590 | 2,619 | 25,800 |
| 2025/01/22 | 2,601 | 2,644 | 2,594 | 2,628 | 46,200 |
| 2025/01/21 | 2,576 | 2,607 | 2,567 | 2,593 | 33,900 |
| 2025/01/20 | 2,539 | 2,586 | 2,539 | 2,572 | 28,000 |
| 2025/01/17 | 2,514 | 2,542 | 2,506 | 2,526 | 27,200 |
| 2025/01/16 | 2,551 | 2,560 | 2,513 | 2,540 | 47,100 |
| 2025/01/15 | 2,549 | 2,562 | 2,529 | 2,545 | 45,300 |
| 2025/01/14 | 2,601 | 2,602 | 2,534 | 2,549 | 59,800 |
| 2025/01/10 | 2,615 | 2,639 | 2,608 | 2,623 | 28,800 |
| 2025/01/09 | 2,629 | 2,648 | 2,605 | 2,624 | 32,900 |
| 2025/01/08 | 2,660 | 2,660 | 2,618 | 2,629 | 34,200 |
| 2025/01/07 | 2,685 | 2,685 | 2,616 | 2,662 | 66,100 |
| 2025/01/06 | 2,715 | 2,722 | 2,655 | 2,660 | 50,200 |
| 2024/12/30 | 2,697 | 2,725 | 2,697 | 2,712 | 24,700 |
| 2024/12/27 | 2,703 | 2,729 | 2,701 | 2,720 | 38,600 |
| 2024/12/26 | 2,680 | 2,709 | 2,673 | 2,703 | 60,100 |
| 2024/12/25 | 2,651 | 2,677 | 2,648 | 2,677 | 30,000 |
| 2024/12/24 | 2,652 | 2,660 | 2,639 | 2,640 | 19,700 |
| 2024/12/23 | 2,643 | 2,672 | 2,631 | 2,668 | 32,200 |
| 2024/12/20 | 2,666 | 2,674 | 2,623 | 2,623 | 27,700 |
| 2024/12/19 | 2,611 | 2,653 | 2,608 | 2,645 | 24,000 |
| 2024/12/18 | 2,645 | 2,681 | 2,645 | 2,645 | 19,500 |
| 2024/12/17 | 2,665 | 2,676 | 2,617 | 2,642 | 36,100 |
| 2024/12/16 | 2,630 | 2,689 | 2,625 | 2,654 | 48,100 |
| 2024/12/13 | 2,603 | 2,640 | 2,590 | 2,627 | 48,900 |
| 2024/12/12 | 2,693 | 2,693 | 2,643 | 2,643 | 49,000 |
| 2024/12/11 | 2,689 | 2,689 | 2,658 | 2,667 | 66,000 |
| 2024/12/10 | 2,662 | 2,705 | 2,660 | 2,697 | 59,000 |
| 2024/12/09 | 2,623 | 2,658 | 2,610 | 2,658 | 47,000 |
| 2024/12/06 | 2,613 | 2,620 | 2,590 | 2,610 | 34,300 |
| 2024/12/05 | 2,622 | 2,622 | 2,590 | 2,615 | 58,800 |
| 2024/12/04 | 2,627 | 2,627 | 2,568 | 2,590 | 48,700 |
| 2024/12/03 | 2,619 | 2,674 | 2,619 | 2,641 | 29,800 |
| 2024/12/02 | 2,606 | 2,626 | 2,592 | 2,619 | 43,200 |
| 2024/11/29 | 2,603 | 2,632 | 2,593 | 2,593 | 33,400 |
| 2024/11/28 | 2,570 | 2,628 | 2,564 | 2,617 | 44,400 |
| 2024/11/27 | 2,629 | 2,663 | 2,588 | 2,597 | 34,500 |
| 2024/11/26 | 2,663 | 2,675 | 2,613 | 2,647 | 61,700 |
| 2024/11/25 | 2,748 | 2,754 | 2,685 | 2,685 | 56,600 |
| 2024/11/22 | 2,631 | 2,737 | 2,631 | 2,714 | 48,600 |
| 2024/11/21 | 2,663 | 2,668 | 2,626 | 2,626 | 29,600 |
| 2024/11/20 | 2,631 | 2,663 | 2,618 | 2,661 | 43,200 |
| 2024/11/19 | 2,657 | 2,683 | 2,628 | 2,636 | 39,900 |
| 2024/11/18 | 2,654 | 2,658 | 2,614 | 2,637 | 43,700 |
| 2024/11/15 | 2,668 | 2,672 | 2,632 | 2,654 | 46,300 |
| 2024/11/14 | 2,703 | 2,731 | 2,658 | 2,658 | 58,200 |
| 2024/11/13 | 2,770 | 2,808 | 2,701 | 2,718 | 154,000 |
| 2024/11/12 | 2,667 | 2,846 | 2,635 | 2,800 | 106,800 |
| 2024/11/11 | 2,670 | 2,680 | 2,630 | 2,671 | 50,400 |
| 2024/11/08 | 2,690 | 2,696 | 2,666 | 2,681 | 25,900 |
| 2024/11/07 | 2,643 | 2,691 | 2,624 | 2,672 | 53,600 |
| 2024/11/06 | 2,635 | 2,652 | 2,609 | 2,616 | 33,300 |
| 2024/11/05 | 2,600 | 2,645 | 2,600 | 2,642 | 35,500 |
| 2024/11/01 | 2,612 | 2,635 | 2,574 | 2,574 | 73,500 |
| 2024/10/31 | 2,690 | 2,720 | 2,665 | 2,692 | 70,100 |
| 2024/10/30 | 2,675 | 2,745 | 2,668 | 2,685 | 183,200 |
| 2024/10/29 | 2,649 | 2,650 | 2,625 | 2,645 | 33,900 |
| 2024/10/28 | 2,559 | 2,641 | 2,559 | 2,628 | 43,000 |
| 2024/10/25 | 2,586 | 2,592 | 2,553 | 2,559 | 40,100 |
| 2024/10/24 | 2,600 | 2,610 | 2,570 | 2,601 | 39,400 |
| 2024/10/23 | 2,619 | 2,642 | 2,600 | 2,604 | 33,400 |
| 2024/10/22 | 2,653 | 2,664 | 2,618 | 2,619 | 34,900 |
| 2024/10/21 | 2,657 | 2,691 | 2,646 | 2,665 | 33,500 |
| 2024/10/18 | 2,629 | 2,666 | 2,623 | 2,657 | 44,500 |
| 2024/10/17 | 2,645 | 2,649 | 2,615 | 2,621 | 34,200 |
| 2024/10/16 | 2,650 | 2,665 | 2,630 | 2,638 | 35,800 |
| 2024/10/15 | 2,690 | 2,696 | 2,660 | 2,685 | 59,500 |
| 2024/10/11 | 2,661 | 2,684 | 2,649 | 2,656 | 51,900 |
| 2024/10/10 | 2,659 | 2,669 | 2,646 | 2,666 | 41,300 |
| 2024/10/09 | 2,645 | 2,647 | 2,610 | 2,638 | 45,700 |
| 2024/10/08 | 2,618 | 2,635 | 2,600 | 2,628 | 36,600 |
| 2024/10/07 | 2,655 | 2,661 | 2,635 | 2,649 | 41,200 |
| 2024/10/04 | 2,622 | 2,633 | 2,601 | 2,605 | 37,300 |
| 2024/10/03 | 2,645 | 2,648 | 2,618 | 2,622 | 47,500 |
| 2024/10/02 | 2,579 | 2,621 | 2,579 | 2,595 | 54,600 |
| 2024/10/01 | 2,577 | 2,630 | 2,577 | 2,616 | 65,500 |
| 2024/09/30 | 2,570 | 2,589 | 2,543 | 2,566 | 61,500 |
| 2024/09/27 | 2,658 | 2,690 | 2,641 | 2,650 | 70,500 |
| 2024/09/26 | 2,617 | 2,670 | 2,603 | 2,651 | 97,400 |
| 2024/09/25 | 2,565 | 2,598 | 2,555 | 2,577 | 82,700 |
| 2024/09/24 | 2,527 | 2,580 | 2,527 | 2,570 | 106,100 |
| 2024/09/20 | 2,481 | 2,504 | 2,475 | 2,477 | 75,600 |
| 2024/09/19 | 2,410 | 2,459 | 2,392 | 2,445 | 29,800 |
| 2024/09/18 | 2,364 | 2,390 | 2,356 | 2,390 | 50,700 |
| 2024/09/17 | 2,394 | 2,411 | 2,340 | 2,364 | 72,700 |
| 2024/09/13 | 2,373 | 2,413 | 2,373 | 2,393 | 49,100 |
| 2024/09/12 | 2,435 | 2,435 | 2,390 | 2,405 | 42,600 |
| 2024/09/11 | 2,398 | 2,405 | 2,366 | 2,385 | 72,000 |
| 2024/09/10 | 2,412 | 2,427 | 2,392 | 2,400 | 54,200 |
| 2024/09/09 | 2,380 | 2,424 | 2,323 | 2,412 | 54,900 |
| 2024/09/06 | 2,455 | 2,455 | 2,408 | 2,419 | 59,600 |
| 2024/09/05 | 2,440 | 2,470 | 2,422 | 2,437 | 60,300 |
| 2024/09/04 | 2,460 | 2,477 | 2,427 | 2,459 | 79,700 |
| 2024/09/03 | 2,540 | 2,544 | 2,521 | 2,521 | 28,300 |
| 2024/09/02 | 2,571 | 2,571 | 2,523 | 2,531 | 44,400 |
| 2024/08/30 | 2,529 | 2,571 | 2,529 | 2,540 | 66,100 |
| 2024/08/29 | 2,508 | 2,528 | 2,491 | 2,517 | 33,600 |
| 2024/08/28 | 2,478 | 2,515 | 2,465 | 2,508 | 49,000 |
| 2024/08/27 | 2,498 | 2,516 | 2,463 | 2,515 | 72,800 |
| 2024/08/26 | 2,485 | 2,488 | 2,432 | 2,472 | 111,800 |
| 2024/08/23 | 2,500 | 2,529 | 2,483 | 2,514 | 42,500 |
| 2024/08/22 | 2,483 | 2,519 | 2,470 | 2,495 | 61,700 |
| 2024/08/21 | 2,490 | 2,530 | 2,474 | 2,524 | 57,700 |
| 2024/08/20 | 2,494 | 2,550 | 2,491 | 2,524 | 62,100 |
| 2024/08/19 | 2,498 | 2,528 | 2,475 | 2,479 | 81,800 |