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
2024/04/26 2,906 2,953 2,879 2,925 73,700
2024/04/25 2,916 2,960 2,889 2,898 79,000
2024/04/24 2,900 2,939 2,889 2,916 62,900
2024/04/23 2,880 2,896 2,815 2,861 56,600
2024/04/22 2,866 2,891 2,825 2,864 88,000
2024/04/19 2,909 2,947 2,826 2,863 104,600
2024/04/18 2,935 2,980 2,905 2,959 57,600
2024/04/17 2,979 2,980 2,905 2,935 83,700
2024/04/16 3,000 3,015 2,965 2,980 100,700
2024/04/15 3,010 3,050 3,000 3,045 49,500
2024/04/12 3,095 3,110 3,045 3,050 56,500
2024/04/11 3,060 3,075 3,025 3,060 56,100
2024/04/10 3,035 3,085 3,025 3,070 66,800
2024/04/09 2,999 3,045 2,995 3,035 65,300
2024/04/08 3,005 3,020 2,970 3,000 80,700
2024/04/05 3,005 3,030 2,937 2,976 131,700
2024/04/04 3,030 3,085 3,010 3,075 126,000
2024/04/03 2,924 3,010 2,910 2,994 113,200
2024/04/02 2,990 3,015 2,951 2,968 115,000
2024/04/01 3,055 3,070 2,987 2,990 105,300
2024/03/29 3,015 3,060 3,010 3,050 86,800
2024/03/28 2,990 3,030 2,982 2,995 110,200
2024/03/27 3,035 3,085 3,020 3,045 129,500
2024/03/26 3,065 3,080 3,035 3,045 108,700
2024/03/25 3,115 3,145 3,055 3,055 176,300
2024/03/22 3,050 3,085 3,015 3,075 117,000
2024/03/21 3,100 3,120 3,040 3,045 232,100
2024/03/19 2,951 2,980 2,916 2,980 141,600
2024/03/18 2,850 2,935 2,850 2,915 159,600
2024/03/15 2,800 2,860 2,793 2,851 132,900
2024/03/14 2,780 2,793 2,735 2,785 65,800
2024/03/13 2,865 2,884 2,788 2,811 85,900
2024/03/12 2,785 2,848 2,780 2,839 75,500
2024/03/11 2,882 2,907 2,797 2,830 139,400
2024/03/08 2,848 2,942 2,818 2,904 109,300
2024/03/07 2,980 2,980 2,860 2,876 144,400
2024/03/06 2,858 2,941 2,855 2,930 143,600
2024/03/05 2,839 2,865 2,806 2,858 93,300
2024/03/04 2,880 2,905 2,839 2,840 134,600
2024/03/01 2,799 2,846 2,788 2,836 147,800
2024/02/29 2,738 2,798 2,735 2,795 79,400
2024/02/28 2,806 2,806 2,736 2,738 117,400
2024/02/27 2,735 2,779 2,735 2,767 106,400
2024/02/26 2,754 2,779 2,720 2,725 117,800
2024/02/22 2,750 2,754 2,700 2,742 139,100
2024/02/21 2,740 2,749 2,679 2,693 77,400
2024/02/20 2,662 2,729 2,662 2,719 102,700
2024/02/19 2,670 2,674 2,642 2,662 71,500
2024/02/16 2,686 2,735 2,668 2,685 148,600
2024/02/15 2,637 2,705 2,621 2,676 171,100
2024/02/14 2,659 2,704 2,597 2,650 331,700
2024/02/13 2,563 2,569 2,540 2,559 144,100
2024/02/09 2,543 2,581 2,533 2,545 93,800
2024/02/08 2,554 2,563 2,524 2,546 66,900
2024/02/07 2,575 2,576 2,534 2,554 62,200
2024/02/06 2,573 2,595 2,550 2,587 60,600
2024/02/05 2,568 2,576 2,550 2,559 55,700
2024/02/02 2,521 2,559 2,511 2,548 69,300
2024/02/01 2,517 2,535 2,510 2,520 64,100
2024/01/31 2,500 2,535 2,500 2,535 58,300
2024/01/30 2,555 2,555 2,515 2,515 61,900
2024/01/29 2,524 2,556 2,522 2,535 63,800
2024/01/26 2,575 2,589 2,549 2,550 60,000
2024/01/25 2,565 2,607 2,561 2,592 70,700
2024/01/24 2,578 2,593 2,551 2,565 63,900
2024/01/23 2,622 2,634 2,578 2,578 84,700
2024/01/22 2,604 2,616 2,588 2,611 108,400
2024/01/19 2,550 2,575 2,539 2,557 91,100
2024/01/18 2,508 2,549 2,504 2,530 90,600
2024/01/17 2,494 2,558 2,494 2,511 121,300
2024/01/16 2,510 2,528 2,486 2,490 158,300
2024/01/15 2,459 2,500 2,445 2,494 128,400
2024/01/12 2,470 2,497 2,437 2,459 165,400
2024/01/11 2,500 2,502 2,446 2,456 205,700
2024/01/10 2,414 2,484 2,407 2,470 180,300
2024/01/09 2,413 2,435 2,387 2,400 162,100
2024/01/05 2,382 2,387 2,361 2,363 75,500
2024/01/04 2,347 2,354 2,290 2,347 74,200
2023/12/29 2,347 2,371 2,335 2,359 73,400
2023/12/28 2,302 2,337 2,294 2,337 42,400
2023/12/27 2,299 2,305 2,286 2,304 37,800
2023/12/26 2,283 2,298 2,272 2,290 58,100
2023/12/25 2,309 2,309 2,268 2,283 67,300
2023/12/22 2,272 2,290 2,266 2,286 54,500
2023/12/21 2,250 2,270 2,244 2,248 55,100
2023/12/20 2,250 2,288 2,250 2,283 76,000
2023/12/19 2,254 2,254 2,210 2,239 58,500
2023/12/18 2,263 2,263 2,200 2,236 57,800
2023/12/15 2,260 2,265 2,235 2,261 64,400
2023/12/14 2,290 2,307 2,206 2,215 74,500
2023/12/13 2,283 2,315 2,283 2,302 54,600
2023/12/12 2,268 2,281 2,248 2,262 84,400
2023/12/11 2,234 2,248 2,225 2,247 41,600
2023/12/08 2,224 2,240 2,189 2,201 73,000
2023/12/07 2,271 2,271 2,222 2,222 40,000
2023/12/06 2,270 2,297 2,255 2,290 53,000
2023/12/05 2,326 2,327 2,264 2,264 63,600
2023/12/04 2,334 2,346 2,307 2,327 55,800
2023/12/01 2,384 2,384 2,326 2,340 59,800
2023/11/30 2,314 2,367 2,314 2,362 80,900
2023/11/29 2,313 2,332 2,302 2,320 69,000
2023/11/28 2,360 2,369 2,311 2,329 80,400
2023/11/27 2,277 2,381 2,277 2,360 193,600
2023/11/24 2,266 2,295 2,256 2,277 82,000
2023/11/22 2,289 2,330 2,262 2,266 93,300
2023/11/21 2,272 2,298 2,263 2,289 87,600
2023/11/20 2,281 2,327 2,269 2,274 82,800
2023/11/17 2,255 2,287 2,247 2,281 58,300
2023/11/16 2,308 2,316 2,273 2,274 92,100
2023/11/15 2,296 2,328 2,255 2,311 121,800
2023/11/14 2,230 2,273 2,206 2,229 121,900
2023/11/13 2,336 2,350 2,183 2,196 168,500
2023/11/10 2,282 2,322 2,245 2,304 111,400
2023/11/09 2,282 2,291 2,266 2,282 56,700
2023/11/08 2,272 2,280 2,237 2,262 149,900
2023/11/07 2,300 2,301 2,241 2,250 69,800
2023/11/06 2,277 2,291 2,253 2,288 55,200
2023/11/02 2,255 2,255 2,224 2,234 44,000
2023/11/01 2,248 2,258 2,208 2,212 80,200
2023/10/31 2,195 2,203 2,150 2,200 64,700
2023/10/30 2,200 2,208 2,172 2,194 119,200
2023/10/27 2,180 2,206 2,164 2,206 55,800
2023/10/26 2,169 2,184 2,124 2,139 49,700
2023/10/25 2,196 2,207 2,174 2,190 72,300
2023/10/24 2,170 2,180 2,108 2,175 70,100
2023/10/23 2,197 2,205 2,165 2,165 41,700
2023/10/20 2,228 2,233 2,193 2,209 50,200
2023/10/19 2,246 2,257 2,226 2,231 41,100
2023/10/18 2,287 2,294 2,264 2,286 27,400
2023/10/17 2,274 2,301 2,263 2,284 49,500
2023/10/16 2,241 2,269 2,223 2,234 81,300
2023/10/13 2,338 2,343 2,281 2,286 54,300
2023/10/12 2,299 2,333 2,294 2,333 59,400
2023/10/11 2,319 2,319 2,280 2,299 62,900
2023/10/10 2,248 2,304 2,248 2,299 91,000
2023/10/06 2,240 2,256 2,235 2,239 47,400
2023/10/05 2,262 2,274 2,230 2,253 56,400
2023/10/04 2,229 2,259 2,215 2,225 72,700
2023/10/03 2,357 2,357 2,292 2,292 84,900
2023/10/02 2,401 2,442 2,361 2,361 158,800
2023/09/29 2,399 2,430 2,387 2,402 100,100
2023/09/28 2,406 2,406 2,359 2,389 87,800
2023/09/27 2,371 2,425 2,347 2,423 77,600
2023/09/26 2,400 2,400 2,370 2,385 39,700
2023/09/25 2,362 2,393 2,350 2,393 44,700
2023/09/22 2,347 2,391 2,340 2,378 61,700
2023/09/21 2,389 2,403 2,354 2,372 72,500
2023/09/20 2,444 2,450 2,403 2,408 67,400
2023/09/19 2,438 2,438 2,400 2,435 61,300
2023/09/15 2,445 2,460 2,416 2,449 73,500
2023/09/14 2,415 2,439 2,395 2,434 52,700
2023/09/13 2,439 2,455 2,415 2,415 62,900
2023/09/12 2,493 2,496 2,445 2,456 75,400
2023/09/11 2,499 2,516 2,453 2,461 102,100
2023/09/08 2,467 2,508 2,456 2,499 146,300
2023/09/07 2,462 2,481 2,438 2,451 102,700
2023/09/06 2,441 2,480 2,441 2,480 105,000
2023/09/05 2,437 2,437 2,403 2,434 96,300
2023/09/04 2,417 2,417 2,379 2,411 118,100
2023/09/01 2,291 2,341 2,291 2,324 68,500
2023/08/31 2,300 2,306 2,273 2,294 75,700
2023/08/30 2,272 2,321 2,268 2,308 102,600
2023/08/29 2,246 2,268 2,243 2,260 27,800
2023/08/28 2,244 2,266 2,234 2,260 49,300
2023/08/25 2,210 2,235 2,191 2,220 36,200
2023/08/24 2,230 2,256 2,226 2,226 54,000
2023/08/23 2,182 2,224 2,182 2,224 33,500
2023/08/22 2,163 2,202 2,151 2,202 54,700
2023/08/21 2,158 2,169 2,144 2,149 35,300
2023/08/18 2,160 2,174 2,150 2,158 63,800
2023/08/17 2,224 2,224 2,158 2,200 56,900
2023/08/16 2,234 2,252 2,229 2,229 43,400
2023/08/15 2,240 2,268 2,240 2,264 37,800
2023/08/14 2,329 2,329 2,226 2,237 123,700
2023/08/10 2,419 2,445 2,322 2,323 339,400
2023/08/09 2,290 2,299 2,263 2,282 60,100
2023/08/08 2,345 2,355 2,316 2,316 77,000
2023/08/07 2,258 2,310 2,257 2,308 82,300
2023/08/04 2,260 2,272 2,248 2,258 41,400
2023/08/03 2,300 2,300 2,268 2,272 89,600
2023/08/02 2,354 2,366 2,322 2,326 69,000
2023/08/01 2,361 2,384 2,360 2,381 70,000
2023/07/31 2,365 2,376 2,350 2,365 88,100
2023/07/28 2,316 2,340 2,290 2,321 61,100
2023/07/27 2,340 2,342 2,311 2,332 44,000
2023/07/26 2,338 2,365 2,328 2,351 86,300
2023/07/25 2,322 2,340 2,310 2,331 66,300
2023/07/24 2,322 2,333 2,304 2,307 48,800
2023/07/21 2,299 2,318 2,294 2,302 47,400
2023/07/20 2,321 2,329 2,291 2,295 54,500
2023/07/19 2,333 2,340 2,307 2,328 50,200
2023/07/18 2,292 2,322 2,292 2,314 63,600
2023/07/14 2,288 2,302 2,271 2,281 51,600
2023/07/13 2,260 2,279 2,230 2,269 39,100
2023/07/12 2,315 2,315 2,245 2,247 41,000
2023/07/11 2,330 2,341 2,299 2,300 111,300
2023/07/10 2,324 2,348 2,310 2,331 129,700
2023/07/07 2,270 2,308 2,250 2,274 83,400
2023/07/06 2,250 2,299 2,244 2,283 67,700
2023/07/05 2,260 2,289 2,245 2,275 37,500

このページの先頭へ