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
1989/12/29 2,350 2,370 2,300 2,300 61,000
1989/12/28 2,390 2,390 2,320 2,350 30,000
1989/12/27 2,340 2,410 2,310 2,400 178,000
1989/12/26 2,320 2,340 2,270 2,340 77,000
1989/12/25 2,270 2,320 2,270 2,320 99,000
1989/12/22 2,210 2,270 2,200 2,240 144,000
1989/12/21 2,200 2,220 2,150 2,150 43,000
1989/12/20 2,180 2,180 2,180 2,180 20,000
1989/12/19 2,210 2,210 2,170 2,170 36,000
1989/12/18 2,180 2,230 2,180 2,210 68,000
1989/12/15 2,060 2,180 2,060 2,180 124,000
1989/12/14 2,100 2,120 2,050 2,060 70,000
1989/12/13 2,100 2,120 2,100 2,100 33,000
1989/12/12 2,080 2,120 2,070 2,100 77,000
1989/12/11 2,080 2,140 2,080 2,080 11,000
1989/12/08 2,130 2,130 2,080 2,080 44,000
1989/12/07 2,150 2,150 2,100 2,100 37,000
1989/12/06 2,080 2,120 2,080 2,120 8,000
1989/12/05 2,100 2,100 2,070 2,070 36,000
1989/12/04 2,070 2,100 2,070 2,100 9,000
1989/12/01 2,070 2,120 2,060 2,060 15,000
1989/11/30 2,110 2,120 2,100 2,110 25,000
1989/11/29 2,120 2,120 2,100 2,120 29,000
1989/11/28 2,140 2,150 2,110 2,150 28,000
1989/11/27 2,060 2,150 2,060 2,150 17,000
1989/11/24 2,070 2,100 2,070 2,090 31,000
1989/11/22 2,060 2,060 2,060 2,060 7,000
1989/11/21 2,080 2,140 2,060 2,060 6,000
1989/11/17 2,090 2,090 2,050 2,050 8,000
1989/11/16 2,110 2,110 2,100 2,100 13,000
1989/11/14 2,130 2,130 2,110 2,110 4,000
1989/11/13 2,140 2,160 2,140 2,140 18,000
1989/11/10 2,140 2,150 2,110 2,140 29,000
1989/11/09 2,090 2,200 2,090 2,100 63,000
1989/11/08 2,100 2,100 2,050 2,050 23,000
1989/11/07 2,200 2,200 2,100 2,100 42,000
1989/11/06 2,100 2,150 2,100 2,150 21,000
1989/11/02 2,080 2,100 2,080 2,100 20,000
1989/11/01 2,080 2,090 2,070 2,090 26,000
1989/10/31 2,120 2,130 2,100 2,100 66,000
1989/10/30 2,120 2,120 2,110 2,120 29,000
1989/10/27 2,120 2,150 2,110 2,120 42,000
1989/10/26 2,210 2,210 2,100 2,100 25,000
1989/10/25 2,260 2,260 2,230 2,250 29,000
1989/10/24 2,330 2,350 2,270 2,270 27,000
1989/10/23 2,330 2,350 2,290 2,290 16,000
1989/10/20 2,320 2,330 2,300 2,330 9,000
1989/10/19 2,290 2,300 2,290 2,300 27,000
1989/10/18 2,280 2,290 2,280 2,290 11,000
1989/10/17 2,350 2,430 2,350 2,430 44,000
1989/10/16 2,290 2,290 2,290 2,290 9,000
1989/10/13 2,480 2,480 2,450 2,450 7,000
1989/10/12 2,500 2,510 2,500 2,510 38,000
1989/10/11 2,500 2,520 2,490 2,500 66,000
1989/10/09 2,550 2,550 2,500 2,540 50,000
1989/10/06 2,340 2,500 2,330 2,500 33,000
1989/10/05 2,300 2,360 2,300 2,350 11,000
1989/10/04 2,330 2,340 2,300 2,300 41,000
1989/10/03 2,300 2,310 2,300 2,310 9,000
1989/10/02 2,270 2,300 2,270 2,300 6,000
1989/09/29 2,260 2,300 2,260 2,300 10,000
1989/09/28 2,260 2,260 2,230 2,230 3,000
1989/09/27 2,260 2,300 2,260 2,260 20,000
1989/09/26 2,300 2,310 2,260 2,260 36,000
1989/09/26 1 -> 1.10 分割
1989/09/25 2,300 2,350 2,300 2,310 127,000
1989/09/22 2,260 2,300 2,250 2,280 52,000
1989/09/21 2,290 2,300 2,260 2,260 39,000
1989/09/20 2,300 2,330 2,300 2,330 19,000
1989/09/19 2,300 2,300 2,300 2,300 10,000
1989/09/18 2,320 2,340 2,300 2,300 10,000
1989/09/14 2,390 2,390 2,300 2,300 16,000
1989/09/13 2,390 2,420 2,390 2,390 20,000
1989/09/12 2,400 2,400 2,390 2,390 20,000
1989/09/11 2,410 2,450 2,400 2,450 37,000
1989/09/08 2,400 2,430 2,380 2,410 204,000
1989/09/07 2,400 2,400 2,370 2,370 46,000
1989/09/06 2,440 2,450 2,400 2,430 108,000
1989/09/05 2,380 2,470 2,370 2,470 44,000
1989/09/04 2,400 2,400 2,380 2,380 13,000
1989/09/01 2,410 2,430 2,400 2,400 89,000
1989/08/31 2,500 2,500 2,420 2,450 123,000
1989/08/30 2,390 2,520 2,380 2,520 284,000
1989/08/29 2,380 2,380 2,350 2,370 17,000
1989/08/28 2,370 2,390 2,370 2,390 44,000
1989/08/25 2,370 2,380 2,370 2,370 26,000
1989/08/24 2,380 2,390 2,350 2,370 30,000
1989/08/23 2,390 2,390 2,370 2,380 31,000
1989/08/22 2,370 2,390 2,350 2,360 128,000
1989/08/21 2,340 2,370 2,340 2,360 79,000
1989/08/18 2,300 2,320 2,300 2,320 25,000
1989/08/17 2,260 2,350 2,260 2,330 138,000
1989/08/16 2,230 2,270 2,220 2,270 18,000
1989/08/15 2,290 2,290 2,200 2,200 33,000
1989/08/14 2,220 2,250 2,220 2,250 41,000
1989/08/11 2,210 2,220 2,200 2,220 27,000
1989/08/10 2,170 2,200 2,170 2,200 13,000
1989/08/09 2,220 2,220 2,160 2,160 13,000
1989/08/08 2,160 2,230 2,160 2,200 19,000
1989/08/07 2,200 2,200 2,190 2,200 28,000
1989/08/04 2,200 2,200 2,200 2,200 11,000
1989/08/03 2,200 2,200 2,200 2,200 10,000
1989/08/01 2,200 2,200 2,170 2,200 16,000
1989/07/31 2,190 2,200 2,170 2,170 27,000
1989/07/28 2,200 2,240 2,160 2,220 39,000
1989/07/27 2,250 2,280 2,210 2,210 34,000
1989/07/26 2,250 2,250 2,250 2,250 16,000
1989/07/25 2,270 2,270 2,250 2,250 32,000
1989/07/24 2,260 2,260 2,250 2,260 12,000
1989/07/21 2,270 2,270 2,260 2,260 8,000
1989/07/20 2,270 2,270 2,260 2,270 13,000
1989/07/19 2,270 2,280 2,270 2,270 18,000
1989/07/18 2,270 2,270 2,270 2,270 3,000
1989/07/14 2,300 2,300 2,260 2,300 40,000
1989/07/13 2,330 2,330 2,300 2,320 58,000
1989/07/12 2,300 2,300 2,270 2,280 80,000
1989/07/11 2,300 2,300 2,260 2,300 65,000
1989/07/10 2,300 2,300 2,260 2,260 97,000
1989/07/07 2,220 2,240 2,220 2,240 38,000
1989/07/06 2,210 2,210 2,200 2,210 21,000
1989/07/05 2,300 2,310 2,250 2,250 50,000
1989/07/04 2,310 2,320 2,280 2,300 69,000
1989/07/03 2,250 2,350 2,240 2,300 83,000
1989/06/30 2,290 2,290 2,170 2,250 25,000
1989/06/29 2,200 2,280 2,200 2,280 93,000
1989/06/28 2,110 2,190 2,100 2,160 88,000
1989/06/27 2,140 2,150 2,100 2,100 16,000
1989/06/26 2,190 2,190 2,180 2,180 7,000
1989/06/23 2,260 2,270 2,220 2,230 17,000
1989/06/22 2,320 2,320 2,260 2,260 59,000
1989/06/21 2,340 2,340 2,280 2,330 129,000
1989/06/20 2,270 2,320 2,250 2,310 228,000
1989/06/19 2,200 2,280 2,160 2,230 278,000
1989/06/16 2,280 2,300 2,160 2,160 274,000
1989/06/15 2,050 2,400 2,010 2,390 904,000
1989/06/14 2,050 2,100 2,010 2,010 121,000
1989/06/13 2,050 2,050 2,010 2,010 19,000
1989/06/12 2,030 2,030 2,030 2,030 4,000
1989/06/09 2,000 2,030 2,000 2,030 9,000
1989/06/08 2,020 2,050 2,010 2,010 15,000
1989/06/07 2,040 2,050 2,000 2,050 13,000
1989/06/06 2,010 2,040 2,000 2,000 54,000
1989/06/05 2,030 2,030 2,000 2,010 34,000
1989/06/02 2,000 2,020 2,000 2,020 30,000
1989/06/01 2,000 2,000 2,000 2,000 22,000
1989/05/31 1,950 2,000 1,950 1,970 10,000
1989/05/30 1,930 1,930 1,930 1,930 1,000
1989/05/29 1,980 1,980 1,920 1,920 25,000
1989/05/26 1,980 1,980 1,920 1,960 6,000
1989/05/25 1,990 1,990 1,990 1,990 1,000
1989/05/24 2,000 2,000 2,000 2,000 4,000
1989/05/23 2,000 2,000 1,930 1,930 4,000
1989/05/22 2,000 2,000 2,000 2,000 10,000
1989/05/19 1,980 2,000 1,980 2,000 60,000
1989/05/18 1,980 1,980 1,980 1,980 4,000
1989/05/17 1,900 1,990 1,900 1,990 19,000
1989/05/16 1,880 1,880 1,860 1,860 3,000
1989/05/15 1,890 1,890 1,890 1,890 13,000
1989/05/12 1,980 1,980 1,920 1,950 13,000
1989/05/11 1,980 1,980 1,980 1,980 9,000
1989/05/10 1,940 2,000 1,940 2,000 23,000
1989/05/09 1,900 1,930 1,900 1,920 7,000
1989/05/08 1,900 1,900 1,890 1,890 10,000
1989/05/02 1,920 1,920 1,890 1,890 7,000
1989/05/01 1,930 1,930 1,920 1,920 34,000
1989/04/28 1,810 1,900 1,800 1,900 6,000
1989/04/26 1,900 1,900 1,900 1,900 1,000
1989/04/25 1,900 1,910 1,900 1,910 7,000
1989/04/24 1,910 1,910 1,910 1,910 5,000
1989/04/21 1,900 1,910 1,900 1,910 4,000
1989/04/20 1,910 1,910 1,910 1,910 5,000
1989/04/18 1,920 1,920 1,920 1,920 4,000
1989/04/13 1,910 1,910 1,880 1,880 7,000
1989/04/12 1,900 1,910 1,900 1,910 17,000
1989/04/10 1,840 1,840 1,810 1,810 36,000
1989/04/07 1,790 1,800 1,780 1,780 7,000
1989/04/05 1,890 1,890 1,890 1,890 4,000
1989/04/04 1,890 1,890 1,890 1,890 5,000
1989/04/03 1,890 1,890 1,890 1,890 9,000
1989/03/31 1,890 1,890 1,890 1,890 4,000
1989/03/29 1,850 1,850 1,850 1,850 15,000
1989/03/28 1,800 1,800 1,800 1,800 1,000
1989/03/27 1,790 1,790 1,790 1,790 2,000
1989/03/24 1,790 1,790 1,790 1,790 4,000
1989/03/23 1,740 1,810 1,740 1,810 13,000
1989/03/22 1,770 1,770 1,770 1,770 5,000
1989/03/20 1,850 1,850 1,800 1,800 9,000
1989/03/15 1,950 1,980 1,950 1,980 12,000
1989/03/14 1,960 1,960 1,950 1,950 26,000
1989/03/13 1,960 1,960 1,960 1,960 3,000
1989/03/10 1,990 2,000 1,990 2,000 9,000
1989/03/09 2,000 2,000 2,000 2,000 16,000
1989/03/08 2,000 2,000 1,990 2,000 16,000
1989/03/07 1,990 1,990 1,990 1,990 15,000
1989/03/06 2,000 2,000 1,990 1,990 35,000
1989/03/03 1,990 2,010 1,990 2,010 23,000
1989/02/28 2,020 2,020 2,010 2,010 8,000
1989/02/23 2,030 2,060 2,030 2,060 25,000
1989/02/22 1,990 2,040 1,990 2,040 25,000
1989/02/21 1,980 1,990 1,980 1,990 6,000
1989/02/20 2,000 2,000 2,000 2,000 6,000
1989/02/17 2,000 2,010 1,980 2,000 9,000
1989/02/14 2,120 2,120 2,120 2,120 1,000
1989/02/13 2,150 2,150 2,130 2,130 12,000
1989/02/10 2,070 2,070 2,070 2,070 2,000
1989/02/07 2,070 2,070 2,070 2,070 7,000
1989/02/06 2,150 2,150 2,140 2,150 5,000
1989/02/03 2,160 2,160 2,160 2,160 12,000
1989/02/01 2,170 2,180 2,140 2,160 41,000
1989/01/30 2,190 2,190 2,170 2,170 6,000
1989/01/27 2,020 2,150 2,020 2,150 27,000
1989/01/26 2,060 2,100 2,060 2,060 22,000
1989/01/25 2,020 2,060 2,020 2,060 5,000
1989/01/24 2,030 2,070 2,000 2,050 52,000
1989/01/23 2,200 2,200 2,190 2,190 40,000
1989/01/20 2,100 2,200 2,100 2,200 282,000
1989/01/19 1,980 2,100 1,980 2,100 67,000
1989/01/18 1,950 2,000 1,920 2,000 71,000
1989/01/17 1,900 1,950 1,900 1,950 44,000
1989/01/13 1,820 1,900 1,820 1,900 23,000
1989/01/12 1,780 1,780 1,780 1,780 6,000
1989/01/11 1,800 1,810 1,800 1,800 25,000
1989/01/10 1,770 1,820 1,760 1,820 33,000
1989/01/09 1,760 1,760 1,760 1,760 1,000
1989/01/06 1,800 1,800 1,760 1,800 15,000
1989/01/05 1,780 1,780 1,690 1,780 36,000
1989/01/04 1,780 1,780 1,780 1,780 2,000

このページの先頭へ