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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,875 | 3,955 | 3,870 | 3,945 | 96,700 |
| 2026/02/09 | 3,880 | 3,935 | 3,820 | 3,875 | 121,600 |
| 2026/02/06 | 3,690 | 3,780 | 3,655 | 3,770 | 89,000 |
| 2026/02/05 | 3,705 | 3,750 | 3,675 | 3,725 | 99,200 |
| 2026/02/04 | 3,645 | 3,695 | 3,605 | 3,675 | 88,900 |
| 2026/02/03 | 3,465 | 3,625 | 3,465 | 3,605 | 97,500 |
| 2026/02/02 | 3,430 | 3,490 | 3,425 | 3,440 | 80,400 |
| 2026/01/30 | 3,400 | 3,455 | 3,395 | 3,435 | 44,500 |
| 2026/01/29 | 3,425 | 3,425 | 3,365 | 3,395 | 81,700 |
| 2026/01/28 | 3,460 | 3,460 | 3,410 | 3,425 | 52,000 |
| 2026/01/27 | 3,415 | 3,480 | 3,400 | 3,460 | 50,300 |
| 2026/01/26 | 3,490 | 3,500 | 3,435 | 3,435 | 66,100 |
| 2026/01/23 | 3,545 | 3,575 | 3,505 | 3,560 | 58,300 |
| 2026/01/22 | 3,490 | 3,585 | 3,465 | 3,545 | 74,400 |
| 2026/01/21 | 3,375 | 3,500 | 3,365 | 3,480 | 88,200 |
| 2026/01/20 | 3,435 | 3,460 | 3,395 | 3,395 | 68,200 |
| 2026/01/19 | 3,495 | 3,495 | 3,430 | 3,465 | 54,000 |
| 2026/01/16 | 3,420 | 3,490 | 3,410 | 3,490 | 66,700 |
| 2026/01/15 | 3,420 | 3,430 | 3,380 | 3,430 | 75,500 |
| 2026/01/14 | 3,365 | 3,425 | 3,365 | 3,420 | 83,000 |
| 2026/01/13 | 3,355 | 3,390 | 3,345 | 3,365 | 89,800 |
| 2026/01/09 | 3,340 | 3,375 | 3,300 | 3,330 | 99,400 |
| 2026/01/08 | 3,390 | 3,395 | 3,345 | 3,345 | 48,700 |
| 2026/01/07 | 3,315 | 3,415 | 3,305 | 3,385 | 83,400 |
| 2026/01/06 | 3,330 | 3,360 | 3,315 | 3,335 | 58,100 |
| 2026/01/05 | 3,360 | 3,385 | 3,310 | 3,320 | 65,300 |
| 2025/12/30 | 3,370 | 3,380 | 3,350 | 3,355 | 53,700 |
| 2025/12/29 | 3,360 | 3,395 | 3,345 | 3,390 | 59,400 |
| 2025/12/26 | 3,360 | 3,370 | 3,330 | 3,350 | 52,000 |
| 2025/12/25 | 3,365 | 3,370 | 3,330 | 3,355 | 47,300 |
| 2025/12/24 | 3,360 | 3,360 | 3,325 | 3,330 | 45,500 |
| 2025/12/23 | 3,350 | 3,365 | 3,325 | 3,360 | 71,500 |
| 2025/12/22 | 3,325 | 3,370 | 3,325 | 3,365 | 73,200 |
| 2025/12/19 | 3,285 | 3,325 | 3,280 | 3,325 | 56,800 |
| 2025/12/18 | 3,300 | 3,325 | 3,280 | 3,285 | 68,800 |
| 2025/12/17 | 3,320 | 3,365 | 3,305 | 3,340 | 39,100 |
| 2025/12/16 | 3,375 | 3,420 | 3,315 | 3,320 | 57,700 |
| 2025/12/15 | 3,410 | 3,445 | 3,385 | 3,445 | 43,900 |
| 2025/12/12 | 3,420 | 3,420 | 3,385 | 3,405 | 59,500 |
| 2025/12/11 | 3,490 | 3,525 | 3,360 | 3,370 | 100,600 |
| 2025/12/10 | 3,455 | 3,470 | 3,425 | 3,455 | 68,600 |
| 2025/12/09 | 3,450 | 3,485 | 3,435 | 3,455 | 78,700 |
| 2025/12/08 | 3,400 | 3,470 | 3,395 | 3,470 | 93,300 |
| 2025/12/05 | 3,335 | 3,370 | 3,315 | 3,365 | 66,500 |
| 2025/12/04 | 3,305 | 3,350 | 3,280 | 3,350 | 62,500 |
| 2025/12/03 | 3,290 | 3,315 | 3,275 | 3,305 | 59,400 |
| 2025/12/02 | 3,295 | 3,315 | 3,270 | 3,285 | 67,800 |
| 2025/12/01 | 3,360 | 3,380 | 3,295 | 3,305 | 69,700 |
| 2025/11/28 | 3,315 | 3,355 | 3,290 | 3,350 | 102,000 |
| 2025/11/27 | 3,325 | 3,350 | 3,290 | 3,315 | 87,800 |
| 2025/11/26 | 3,310 | 3,325 | 3,290 | 3,300 | 67,600 |
| 2025/11/25 | 3,325 | 3,340 | 3,285 | 3,305 | 78,500 |
| 2025/11/21 | 3,240 | 3,320 | 3,240 | 3,310 | 73,100 |
| 2025/11/20 | 3,290 | 3,330 | 3,250 | 3,305 | 99,900 |
| 2025/11/19 | 3,250 | 3,255 | 3,160 | 3,220 | 129,700 |
| 2025/11/18 | 3,305 | 3,315 | 3,245 | 3,250 | 69,800 |
| 2025/11/17 | 3,360 | 3,390 | 3,320 | 3,350 | 99,400 |
| 2025/11/14 | 3,245 | 3,385 | 3,235 | 3,340 | 201,600 |
| 2025/11/13 | 3,465 | 3,575 | 3,350 | 3,385 | 118,000 |
| 2025/11/12 | 3,440 | 3,470 | 3,415 | 3,455 | 57,600 |
| 2025/11/11 | 3,475 | 3,475 | 3,410 | 3,440 | 41,800 |
| 2025/11/10 | 3,450 | 3,470 | 3,425 | 3,460 | 31,100 |
| 2025/11/07 | 3,425 | 3,435 | 3,375 | 3,425 | 53,100 |
| 2025/11/06 | 3,415 | 3,485 | 3,400 | 3,460 | 59,400 |
| 2025/11/05 | 3,435 | 3,450 | 3,300 | 3,415 | 64,500 |
| 2025/11/04 | 3,445 | 3,525 | 3,445 | 3,505 | 60,300 |
| 2025/10/31 | 3,450 | 3,515 | 3,430 | 3,515 | 51,700 |
| 2025/10/30 | 3,410 | 3,475 | 3,410 | 3,450 | 173,400 |
| 2025/10/29 | 3,440 | 3,510 | 3,395 | 3,410 | 41,800 |
| 2025/10/28 | 3,540 | 3,540 | 3,440 | 3,440 | 56,000 |
| 2025/10/27 | 3,495 | 3,555 | 3,495 | 3,555 | 58,900 |
| 2025/10/24 | 3,495 | 3,500 | 3,450 | 3,465 | 37,900 |
| 2025/10/23 | 3,430 | 3,480 | 3,425 | 3,460 | 40,700 |
| 2025/10/22 | 3,450 | 3,475 | 3,415 | 3,460 | 44,500 |
| 2025/10/21 | 3,460 | 3,475 | 3,425 | 3,430 | 32,900 |
| 2025/10/20 | 3,400 | 3,470 | 3,390 | 3,455 | 43,500 |
| 2025/10/17 | 3,370 | 3,400 | 3,360 | 3,370 | 33,700 |
| 2025/10/16 | 3,390 | 3,430 | 3,360 | 3,415 | 56,500 |
| 2025/10/15 | 3,360 | 3,390 | 3,340 | 3,390 | 66,200 |
| 2025/10/14 | 3,335 | 3,385 | 3,280 | 3,310 | 122,500 |
| 2025/10/10 | 3,480 | 3,490 | 3,405 | 3,405 | 70,800 |
| 2025/10/09 | 3,500 | 3,560 | 3,500 | 3,540 | 52,300 |
| 2025/10/08 | 3,580 | 3,600 | 3,480 | 3,480 | 77,300 |
| 2025/10/07 | 3,545 | 3,600 | 3,510 | 3,575 | 103,600 |
| 2025/10/06 | 3,500 | 3,540 | 3,465 | 3,540 | 87,400 |
| 2025/10/03 | 3,380 | 3,440 | 3,380 | 3,430 | 42,200 |
| 2025/10/02 | 3,375 | 3,415 | 3,375 | 3,390 | 70,100 |
| 2025/10/01 | 3,420 | 3,420 | 3,350 | 3,375 | 98,400 |
| 2025/09/30 | 3,460 | 3,465 | 3,415 | 3,440 | 70,600 |
| 2025/09/29 | 3,545 | 3,545 | 3,455 | 3,465 | 50,400 |
| 2025/09/26 | 3,540 | 3,565 | 3,525 | 3,550 | 67,900 |
| 2025/09/25 | 3,520 | 3,555 | 3,485 | 3,550 | 79,800 |
| 2025/09/24 | 3,525 | 3,550 | 3,475 | 3,525 | 82,900 |
| 2025/09/22 | 3,530 | 3,545 | 3,505 | 3,525 | 75,200 |
| 2025/09/19 | 3,550 | 3,570 | 3,470 | 3,525 | 152,200 |
| 2025/09/18 | 3,450 | 3,555 | 3,430 | 3,530 | 97,500 |
| 2025/09/17 | 3,495 | 3,495 | 3,430 | 3,435 | 82,600 |
| 2025/09/16 | 3,470 | 3,535 | 3,470 | 3,510 | 64,000 |
| 2025/09/12 | 3,460 | 3,515 | 3,445 | 3,480 | 84,000 |
| 2025/09/11 | 3,400 | 3,475 | 3,380 | 3,465 | 95,400 |
| 2025/09/10 | 3,400 | 3,425 | 3,370 | 3,400 | 74,100 |
| 2025/09/09 | 3,345 | 3,405 | 3,335 | 3,360 | 84,900 |
| 2025/09/08 | 3,350 | 3,365 | 3,320 | 3,345 | 53,900 |
| 2025/09/05 | 3,305 | 3,355 | 3,295 | 3,345 | 54,700 |
| 2025/09/04 | 3,300 | 3,330 | 3,275 | 3,305 | 47,200 |
| 2025/09/03 | 3,310 | 3,345 | 3,280 | 3,300 | 75,800 |
| 2025/09/02 | 3,395 | 3,395 | 3,310 | 3,325 | 47,000 |
| 2025/09/01 | 3,440 | 3,450 | 3,330 | 3,355 | 80,100 |
| 2025/08/29 | 3,365 | 3,450 | 3,340 | 3,415 | 95,600 |
| 2025/08/28 | 3,350 | 3,355 | 3,330 | 3,350 | 39,400 |
| 2025/08/27 | 3,360 | 3,375 | 3,335 | 3,350 | 56,500 |
| 2025/08/26 | 3,340 | 3,360 | 3,330 | 3,350 | 62,900 |
| 2025/08/25 | 3,265 | 3,350 | 3,260 | 3,320 | 66,900 |
| 2025/08/22 | 3,220 | 3,275 | 3,215 | 3,265 | 44,400 |
| 2025/08/21 | 3,240 | 3,240 | 3,200 | 3,225 | 34,700 |
| 2025/08/20 | 3,300 | 3,300 | 3,215 | 3,240 | 63,800 |
| 2025/08/19 | 3,280 | 3,325 | 3,260 | 3,310 | 63,100 |
| 2025/08/18 | 3,230 | 3,285 | 3,225 | 3,270 | 77,400 |
| 2025/08/15 | 3,300 | 3,300 | 3,225 | 3,230 | 60,400 |
| 2025/08/14 | 3,300 | 3,330 | 3,275 | 3,290 | 72,900 |
| 2025/08/13 | 3,350 | 3,375 | 3,290 | 3,325 | 103,700 |
| 2025/08/12 | 3,300 | 3,345 | 3,260 | 3,330 | 138,500 |
| 2025/08/08 | 3,235 | 3,280 | 3,160 | 3,255 | 159,700 |
| 2025/08/07 | 3,330 | 3,335 | 3,020 | 3,265 | 219,100 |
| 2025/08/06 | 3,250 | 3,335 | 3,250 | 3,320 | 142,200 |
| 2025/08/05 | 3,210 | 3,270 | 3,200 | 3,240 | 111,000 |
| 2025/08/04 | 3,135 | 3,195 | 3,125 | 3,190 | 44,200 |
| 2025/08/01 | 3,215 | 3,235 | 3,185 | 3,210 | 84,400 |
| 2025/07/31 | 3,190 | 3,220 | 3,185 | 3,210 | 62,100 |
| 2025/07/30 | 3,155 | 3,180 | 3,150 | 3,165 | 52,500 |
| 2025/07/29 | 3,145 | 3,205 | 3,130 | 3,190 | 72,900 |
| 2025/07/28 | 3,190 | 3,205 | 3,155 | 3,195 | 91,800 |
| 2025/07/25 | 3,135 | 3,180 | 3,125 | 3,165 | 67,600 |
| 2025/07/24 | 3,160 | 3,165 | 3,115 | 3,135 | 52,500 |
| 2025/07/23 | 3,120 | 3,155 | 3,080 | 3,140 | 82,100 |
| 2025/07/22 | 3,075 | 3,120 | 3,075 | 3,095 | 65,300 |
| 2025/07/18 | 3,090 | 3,095 | 3,060 | 3,070 | 51,800 |
| 2025/07/17 | 3,100 | 3,110 | 3,085 | 3,110 | 31,300 |
| 2025/07/16 | 3,100 | 3,160 | 3,100 | 3,100 | 35,400 |
| 2025/07/15 | 3,130 | 3,150 | 3,110 | 3,125 | 33,100 |
| 2025/07/14 | 3,095 | 3,135 | 3,095 | 3,100 | 51,900 |
| 2025/07/11 | 3,130 | 3,150 | 3,090 | 3,100 | 69,100 |
| 2025/07/10 | 3,195 | 3,195 | 3,105 | 3,110 | 122,900 |
| 2025/07/09 | 3,175 | 3,215 | 3,165 | 3,205 | 86,900 |
| 2025/07/08 | 3,100 | 3,155 | 3,090 | 3,140 | 63,200 |
| 2025/07/07 | 3,120 | 3,140 | 3,090 | 3,115 | 80,400 |
| 2025/07/04 | 3,170 | 3,185 | 3,100 | 3,115 | 59,100 |
| 2025/07/03 | 3,145 | 3,205 | 3,145 | 3,160 | 90,400 |
| 2025/07/02 | 3,055 | 3,145 | 3,050 | 3,115 | 86,900 |
| 2025/07/01 | 3,070 | 3,130 | 3,035 | 3,120 | 75,700 |
| 2025/06/30 | 3,085 | 3,140 | 3,065 | 3,095 | 149,200 |
| 2025/06/27 | 3,060 | 3,115 | 3,055 | 3,070 | 89,800 |
| 2025/06/26 | 3,030 | 3,065 | 3,020 | 3,045 | 76,500 |
| 2025/06/25 | 2,926 | 3,035 | 2,900 | 3,020 | 115,500 |
| 2025/06/24 | 2,921 | 2,930 | 2,873 | 2,900 | 63,100 |
| 2025/06/23 | 2,871 | 2,886 | 2,846 | 2,874 | 48,500 |
| 2025/06/20 | 2,900 | 2,943 | 2,899 | 2,899 | 72,500 |
| 2025/06/19 | 2,935 | 2,937 | 2,897 | 2,912 | 48,300 |
| 2025/06/18 | 2,930 | 2,962 | 2,928 | 2,953 | 77,200 |
| 2025/06/17 | 2,894 | 2,948 | 2,893 | 2,930 | 93,800 |
| 2025/06/16 | 2,837 | 2,903 | 2,837 | 2,872 | 88,900 |
| 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 |