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
1988/12/28 1,780 1,780 1,770 1,770 3,000
1988/12/27 1,730 1,780 1,730 1,780 7,000
1988/12/26 1,710 1,710 1,710 1,710 2,000
1988/12/23 1,770 1,770 1,700 1,700 10,000
1988/12/22 1,770 1,780 1,760 1,780 9,000
1988/12/21 1,780 1,800 1,760 1,760 8,000
1988/12/20 1,800 1,800 1,780 1,780 4,000
1988/12/19 1,760 1,760 1,760 1,760 1,000
1988/12/16 1,770 1,770 1,750 1,750 18,000
1988/12/15 1,720 1,770 1,720 1,770 2,000
1988/12/14 1,700 1,710 1,700 1,710 5,000
1988/12/13 1,730 1,740 1,700 1,700 21,000
1988/12/09 1,680 1,680 1,680 1,680 10,000
1988/12/08 1,730 1,740 1,700 1,700 44,000
1988/12/07 1,720 1,740 1,720 1,720 36,000
1988/12/06 1,740 1,740 1,740 1,740 4,000
1988/12/05 1,740 1,740 1,730 1,730 2,000
1988/12/03 1,830 1,830 1,740 1,740 31,000
1988/12/02 1,790 1,830 1,790 1,830 2,000
1988/12/01 1,750 1,790 1,750 1,790 3,000
1988/11/30 1,740 1,740 1,740 1,740 4,000
1988/11/28 1,720 1,720 1,720 1,720 1,000
1988/11/25 1,720 1,720 1,680 1,690 32,000
1988/11/22 1,690 1,690 1,690 1,690 2,000
1988/11/18 1,680 1,680 1,680 1,680 30,000
1988/11/16 1,700 1,700 1,680 1,680 2,000
1988/11/14 1,710 1,720 1,670 1,670 26,000
1988/11/11 1,680 1,710 1,680 1,710 5,000
1988/11/10 1,670 1,670 1,670 1,670 2,000
1988/11/09 1,670 1,670 1,650 1,650 13,000
1988/11/07 1,700 1,700 1,660 1,660 42,000
1988/11/05 1,700 1,700 1,700 1,700 12,000
1988/11/04 1,730 1,730 1,700 1,700 5,000
1988/11/01 1,690 1,690 1,670 1,670 3,000
1988/10/31 1,680 1,680 1,680 1,680 1,000
1988/10/28 1,660 1,660 1,660 1,660 2,000
1988/10/27 1,660 1,660 1,660 1,660 1,000
1988/10/26 1,660 1,660 1,660 1,660 1,000
1988/10/25 1,720 1,720 1,720 1,720 2,000
1988/10/21 1,750 1,750 1,740 1,740 10,000
1988/10/20 1,640 1,750 1,640 1,740 24,000
1988/10/19 1,640 1,640 1,640 1,640 1,000
1988/10/14 1,610 1,610 1,610 1,610 1,000
1988/10/13 1,640 1,640 1,600 1,600 2,000
1988/10/12 1,690 1,690 1,690 1,690 1,000
1988/10/11 1,720 1,720 1,700 1,700 5,000
1988/10/06 1,720 1,720 1,720 1,720 3,000
1988/10/05 1,780 1,780 1,780 1,780 1,000
1988/10/03 1,790 1,790 1,790 1,790 2,000
1988/10/01 1,800 1,800 1,790 1,790 5,000
1988/09/30 1,790 1,800 1,790 1,800 4,000
1988/09/29 1,780 1,810 1,780 1,800 18,000
1988/09/28 1,800 1,800 1,780 1,780 20,000
1988/09/27 1,800 1,800 1,800 1,800 3,000
1988/09/26 1,790 1,800 1,790 1,790 6,000
1988/09/22 1,780 1,780 1,780 1,780 3,000
1988/09/21 1,870 1,870 1,870 1,870 3,000
1988/09/20 1,870 1,870 1,870 1,870 2,000
1988/09/14 1,870 1,870 1,870 1,870 1,000
1988/09/13 1,870 1,870 1,870 1,870 5,000
1988/09/12 1,900 1,900 1,900 1,900 5,000
1988/09/07 1,900 1,900 1,900 1,900 3,000
1988/09/06 1,910 1,910 1,900 1,900 8,000
1988/09/05 1,900 1,900 1,900 1,900 1,000
1988/09/03 1,900 1,900 1,900 1,900 18,000
1988/09/02 1,900 1,900 1,900 1,900 4,000
1988/09/01 1,900 1,900 1,900 1,900 2,000
1988/08/31 1,780 1,950 1,780 1,950 27,000
1988/08/30 1,840 1,840 1,800 1,800 14,000
1988/08/29 1,850 1,850 1,850 1,850 1,000
1988/08/26 1,850 1,850 1,850 1,850 6,000
1988/08/25 1,890 1,890 1,870 1,870 4,000
1988/08/24 1,910 1,910 1,890 1,890 12,000
1988/08/23 1,930 1,930 1,910 1,910 5,000
1988/08/22 1,940 1,950 1,940 1,950 10,000
1988/08/19 1,950 1,950 1,950 1,950 2,000
1988/08/17 1,960 1,960 1,960 1,960 3,000
1988/08/16 1,900 1,900 1,900 1,900 2,000
1988/08/15 1,930 1,930 1,930 1,930 2,000
1988/08/12 1,930 1,930 1,930 1,930 2,000
1988/08/11 1,940 2,000 1,940 2,000 3,000
1988/08/10 1,960 1,960 1,950 1,950 11,000
1988/08/09 1,960 1,960 1,960 1,960 5,000
1988/08/08 2,000 2,000 1,960 1,960 5,000
1988/08/03 2,000 2,000 2,000 2,000 4,000
1988/08/02 2,030 2,030 2,030 2,030 3,000
1988/08/01 2,090 2,100 2,080 2,080 8,000
1988/07/30 2,080 2,080 2,080 2,080 2,000
1988/07/29 2,070 2,080 2,070 2,080 8,000
1988/07/28 2,030 2,050 2,020 2,050 13,000
1988/07/27 2,030 2,030 2,030 2,030 7,000
1988/07/26 2,030 2,040 2,030 2,030 3,000
1988/07/25 2,020 2,050 2,020 2,050 35,000
1988/07/23 1,960 1,990 1,960 1,960 4,000
1988/07/22 2,010 2,010 2,000 2,000 4,000
1988/07/21 2,040 2,040 2,040 2,040 1,000
1988/07/20 2,000 2,050 2,000 2,000 6,000
1988/07/19 1,980 1,990 1,980 1,990 2,000
1988/07/15 2,000 2,000 2,000 2,000 2,000
1988/07/14 2,020 2,020 2,000 2,000 4,000
1988/07/13 2,040 2,050 2,020 2,020 9,000
1988/07/12 2,020 2,080 2,020 2,080 11,000
1988/07/11 2,020 2,080 2,010 2,080 21,000
1988/07/08 2,020 2,020 2,020 2,020 4,000
1988/07/07 2,100 2,100 2,100 2,100 4,000
1988/07/06 2,090 2,100 2,090 2,100 4,000
1988/07/04 2,050 2,050 2,050 2,050 1,000
1988/07/01 2,080 2,100 2,050 2,100 3,000
1988/06/30 2,100 2,100 2,100 2,100 2,000
1988/06/29 2,020 2,050 2,020 2,050 10,000
1988/06/27 2,050 2,050 2,020 2,020 3,000
1988/06/25 2,100 2,100 2,050 2,050 2,000
1988/06/24 2,040 2,040 2,040 2,040 7,000
1988/06/23 2,050 2,050 2,050 2,050 1,000
1988/06/22 2,020 2,020 2,020 2,020 2,000
1988/06/21 2,050 2,050 2,010 2,010 3,000
1988/06/20 2,080 2,080 2,060 2,060 11,000
1988/06/17 2,090 2,090 2,090 2,090 1,000
1988/06/16 2,100 2,110 2,100 2,100 30,000
1988/06/15 2,150 2,150 2,090 2,090 23,000
1988/06/13 2,010 2,050 2,010 2,050 13,000
1988/06/10 2,100 2,100 2,080 2,080 20,000
1988/06/09 2,130 2,130 2,100 2,100 10,000
1988/06/08 2,200 2,200 2,130 2,130 11,000
1988/06/07 2,140 2,140 2,130 2,130 3,000
1988/06/06 2,130 2,130 2,130 2,130 1,000
1988/06/01 2,250 2,250 2,250 2,250 10,000
1988/05/30 2,110 2,110 2,110 2,110 1,000
1988/05/28 2,180 2,180 2,160 2,160 4,000
1988/05/27 2,180 2,180 2,180 2,180 1,000
1988/05/26 2,200 2,250 2,200 2,250 18,000
1988/05/25 2,190 2,190 2,150 2,160 6,000
1988/05/24 2,200 2,210 2,200 2,200 10,000
1988/05/23 2,200 2,200 2,200 2,200 7,000
1988/05/20 2,300 2,300 2,230 2,250 25,000
1988/05/19 2,240 2,260 2,240 2,260 12,000
1988/05/18 2,250 2,250 2,250 2,250 4,000
1988/05/17 2,250 2,260 2,240 2,260 29,000
1988/05/13 2,300 2,300 2,220 2,220 13,000
1988/05/12 2,330 2,330 2,310 2,310 15,000
1988/05/11 2,350 2,350 2,350 2,350 37,000
1988/05/10 2,360 2,360 2,360 2,360 24,000
1988/05/07 2,400 2,400 2,360 2,360 7,000
1988/05/06 2,410 2,410 2,380 2,400 40,000
1988/05/02 2,400 2,450 2,400 2,410 44,000
1988/04/30 2,400 2,410 2,400 2,400 77,000
1988/04/28 2,310 2,370 2,310 2,360 55,000
1988/04/27 2,300 2,340 2,290 2,290 19,000
1988/04/26 2,300 2,300 2,280 2,280 28,000
1988/04/25 2,260 2,300 2,260 2,300 14,000
1988/04/23 2,250 2,300 2,250 2,250 15,000
1988/04/22 2,360 2,400 2,340 2,340 54,000
1988/04/21 2,350 2,370 2,310 2,350 126,000
1988/04/20 2,310 2,340 2,300 2,340 55,000
1988/04/19 2,300 2,320 2,300 2,300 76,000
1988/04/18 2,300 2,330 2,290 2,300 112,000
1988/04/15 2,250 2,250 2,200 2,250 173,000
1988/04/14 2,110 2,250 2,110 2,250 164,000
1988/04/13 2,010 2,100 2,010 2,100 12,000
1988/04/12 2,000 2,000 2,000 2,000 1,000
1988/04/11 2,000 2,000 1,970 1,970 9,000
1988/04/08 2,000 2,000 1,970 1,970 5,000
1988/04/07 1,990 2,000 1,970 2,000 18,000
1988/04/06 1,960 1,960 1,950 1,960 5,000
1988/04/05 2,000 2,000 2,000 2,000 7,000
1988/04/04 2,000 2,000 2,000 2,000 2,000
1988/04/01 2,090 2,100 2,000 2,000 5,000
1988/03/31 2,120 2,120 2,120 2,120 2,000
1988/03/30 2,080 2,080 2,010 2,080 23,000
1988/03/29 2,080 2,080 2,080 2,080 1,000
1988/03/28 2,010 2,010 1,980 1,980 4,000
1988/03/26 1,960 1,960 1,950 1,950 8,000
1988/03/25 1,990 2,000 1,990 2,000 10,000
1988/03/24 2,090 2,090 2,080 2,080 7,000
1988/03/23 2,050 2,050 2,050 2,050 6,000
1988/03/22 1,950 1,950 1,950 1,950 3,000
1988/03/18 2,020 2,020 1,990 2,000 26,000
1988/03/17 1,970 2,010 1,970 2,010 20,000
1988/03/16 1,990 2,010 1,960 2,010 13,000
1988/03/15 1,990 1,990 1,990 1,990 11,000
1988/03/11 2,090 2,150 2,090 2,150 15,000
1988/03/10 2,130 2,130 2,130 2,130 3,000
1988/03/09 2,140 2,140 2,130 2,130 4,000
1988/03/08 2,180 2,190 2,180 2,190 26,000
1988/03/07 2,150 2,190 2,150 2,190 14,000
1988/03/05 2,070 2,200 2,060 2,200 63,000
1988/03/04 2,050 2,070 2,030 2,060 12,000
1988/03/03 2,070 2,070 2,030 2,070 14,000
1988/03/02 2,100 2,100 2,060 2,070 12,000
1988/03/01 2,100 2,100 2,100 2,100 10,000
1988/02/29 2,050 2,050 2,050 2,050 6,000
1988/02/27 2,050 2,060 2,050 2,060 5,000
1988/02/26 1,990 2,000 1,960 2,000 42,000
1988/02/25 2,010 2,010 1,960 1,960 8,000
1988/02/24 2,050 2,050 2,010 2,010 2,000
1988/02/23 2,020 2,100 2,020 2,100 12,000
1988/02/22 2,100 2,100 2,100 2,100 6,000
1988/02/19 2,060 2,160 2,060 2,150 34,000
1988/02/18 2,100 2,100 2,100 2,100 32,000
1988/02/17 2,050 2,100 2,050 2,100 37,000
1988/02/16 2,220 2,220 2,150 2,150 80,000
1988/02/15 2,240 2,240 2,180 2,200 114,000
1988/02/12 2,040 2,190 2,030 2,190 72,000
1988/02/10 1,910 2,090 1,900 2,040 170,000
1988/02/09 1,810 1,910 1,800 1,910 167,000
1988/02/08 1,770 1,820 1,770 1,810 15,000
1988/02/06 1,800 1,810 1,780 1,800 57,000
1988/02/05 1,820 1,820 1,800 1,800 8,000
1988/02/04 1,790 1,790 1,760 1,760 12,000
1988/02/03 1,820 1,830 1,820 1,820 38,000
1988/02/02 1,790 1,850 1,790 1,850 80,000
1988/02/01 1,780 1,810 1,750 1,780 34,000
1988/01/30 1,670 1,700 1,670 1,680 23,000
1988/01/29 1,640 1,640 1,640 1,640 6,000
1988/01/28 1,620 1,620 1,610 1,610 7,000
1988/01/27 1,650 1,650 1,620 1,620 7,000
1988/01/26 1,670 1,700 1,660 1,660 15,000
1988/01/25 1,660 1,670 1,660 1,660 20,000
1988/01/23 1,700 1,700 1,700 1,700 5,000
1988/01/22 1,660 1,660 1,660 1,660 9,000
1988/01/21 1,690 1,690 1,680 1,690 11,000
1988/01/19 1,760 1,760 1,700 1,700 5,000
1988/01/18 1,750 1,750 1,730 1,730 11,000
1988/01/14 1,700 1,700 1,700 1,700 5,000
1988/01/11 1,740 1,740 1,740 1,740 5,000
1988/01/08 1,790 1,790 1,770 1,770 10,000
1988/01/07 1,800 1,800 1,790 1,790 4,000
1988/01/06 1,690 1,810 1,690 1,810 38,000
1988/01/04 1,670 1,670 1,670 1,670 1,000

このページの先頭へ