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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,820 | 2,823 | 2,778 | 2,798 | 66,700 |
| 2024/07/25 | 2,855 | 2,873 | 2,809 | 2,822 | 78,400 |
| 2024/07/24 | 2,952 | 2,975 | 2,912 | 2,918 | 37,800 |
| 2024/07/23 | 2,965 | 2,997 | 2,935 | 2,952 | 33,200 |
| 2024/07/22 | 2,980 | 2,995 | 2,908 | 2,934 | 50,600 |
| 2024/07/19 | 3,000 | 3,025 | 2,980 | 2,998 | 50,700 |
| 2024/07/18 | 3,045 | 3,055 | 3,005 | 3,005 | 38,000 |
| 2024/07/17 | 3,120 | 3,140 | 3,070 | 3,070 | 36,200 |
| 2024/07/16 | 3,100 | 3,120 | 3,080 | 3,120 | 50,100 |
| 2024/07/12 | 3,025 | 3,100 | 3,025 | 3,075 | 68,700 |
| 2024/07/11 | 3,075 | 3,080 | 3,025 | 3,070 | 135,200 |
| 2024/07/10 | 3,135 | 3,135 | 3,055 | 3,085 | 134,500 |
| 2024/07/09 | 3,090 | 3,160 | 3,085 | 3,140 | 126,500 |
| 2024/07/08 | 3,070 | 3,090 | 3,035 | 3,055 | 58,500 |
| 2024/07/05 | 3,150 | 3,170 | 3,080 | 3,080 | 51,500 |
| 2024/07/04 | 3,135 | 3,170 | 3,110 | 3,150 | 53,200 |
| 2024/07/03 | 3,170 | 3,185 | 3,125 | 3,165 | 63,200 |
| 2024/07/02 | 3,130 | 3,150 | 3,090 | 3,130 | 83,000 |
| 2024/07/01 | 3,195 | 3,215 | 3,155 | 3,165 | 44,300 |
| 2024/06/28 | 3,195 | 3,200 | 3,155 | 3,185 | 33,800 |
| 2024/06/27 | 3,145 | 3,195 | 3,140 | 3,190 | 42,800 |
| 2024/06/26 | 3,210 | 3,210 | 3,145 | 3,170 | 66,900 |
| 2024/06/25 | 3,140 | 3,225 | 3,135 | 3,200 | 82,600 |
| 2024/06/24 | 3,180 | 3,180 | 3,135 | 3,175 | 64,200 |
| 2024/06/21 | 3,145 | 3,145 | 3,110 | 3,110 | 50,900 |
| 2024/06/20 | 3,205 | 3,230 | 3,105 | 3,160 | 53,300 |
| 2024/06/19 | 3,175 | 3,235 | 3,175 | 3,190 | 49,100 |
| 2024/06/18 | 3,195 | 3,215 | 3,155 | 3,155 | 55,600 |
| 2024/06/17 | 3,205 | 3,205 | 3,100 | 3,135 | 65,100 |
| 2024/06/14 | 3,105 | 3,230 | 3,105 | 3,220 | 74,100 |
| 2024/06/13 | 3,180 | 3,195 | 3,100 | 3,110 | 55,600 |
| 2024/06/12 | 3,195 | 3,220 | 3,165 | 3,175 | 29,300 |
| 2024/06/11 | 3,200 | 3,210 | 3,165 | 3,175 | 63,000 |
| 2024/06/10 | 3,145 | 3,195 | 3,140 | 3,185 | 44,100 |
| 2024/06/07 | 3,145 | 3,175 | 3,130 | 3,145 | 33,800 |
| 2024/06/06 | 3,215 | 3,215 | 3,165 | 3,175 | 50,800 |
| 2024/06/05 | 3,225 | 3,255 | 3,180 | 3,180 | 44,500 |
| 2024/06/04 | 3,290 | 3,295 | 3,215 | 3,225 | 58,000 |
| 2024/06/03 | 3,300 | 3,325 | 3,255 | 3,275 | 61,600 |
| 2024/05/31 | 3,230 | 3,270 | 3,220 | 3,265 | 59,300 |
| 2024/05/30 | 3,160 | 3,240 | 3,110 | 3,205 | 119,700 |
| 2024/05/29 | 3,250 | 3,280 | 3,155 | 3,180 | 107,400 |
| 2024/05/28 | 3,270 | 3,330 | 3,245 | 3,250 | 151,100 |
| 2024/05/27 | 3,300 | 3,340 | 3,265 | 3,340 | 105,600 |
| 2024/05/24 | 3,195 | 3,320 | 3,180 | 3,255 | 132,000 |
| 2024/05/23 | 3,190 | 3,250 | 3,110 | 3,250 | 103,400 |
| 2024/05/22 | 3,135 | 3,215 | 3,125 | 3,165 | 93,000 |
| 2024/05/21 | 3,150 | 3,210 | 3,150 | 3,205 | 124,300 |
| 2024/05/20 | 3,110 | 3,125 | 3,070 | 3,120 | 78,700 |
| 2024/05/17 | 3,070 | 3,140 | 3,030 | 3,100 | 167,300 |
| 2024/05/16 | 3,095 | 3,190 | 3,060 | 3,140 | 383,900 |
| 2024/05/15 | 2,970 | 2,970 | 2,922 | 2,923 | 81,600 |
| 2024/05/14 | 3,050 | 3,060 | 2,935 | 2,979 | 96,000 |
| 2024/05/13 | 2,950 | 3,010 | 2,950 | 3,005 | 64,100 |
| 2024/05/10 | 2,953 | 2,992 | 2,927 | 2,938 | 53,400 |
| 2024/05/09 | 2,960 | 2,993 | 2,945 | 2,967 | 32,400 |
| 2024/05/08 | 2,980 | 2,980 | 2,948 | 2,965 | 43,000 |
| 2024/05/07 | 2,986 | 2,988 | 2,957 | 2,980 | 40,100 |
| 2024/05/02 | 2,956 | 2,960 | 2,908 | 2,930 | 37,700 |
| 2024/05/01 | 2,968 | 2,987 | 2,944 | 2,960 | 43,100 |
| 2024/04/30 | 2,966 | 2,992 | 2,931 | 2,967 | 63,000 |
| 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 |