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
1990/12/28 1,480 1,480 1,480 1,480 4,000
1990/12/27 1,490 1,490 1,490 1,490 1,000
1990/12/26 1,480 1,480 1,480 1,480 2,000
1990/12/25 1,520 1,520 1,500 1,500 6,000
1990/12/21 1,520 1,530 1,510 1,530 4,000
1990/12/20 1,550 1,550 1,540 1,540 8,000
1990/12/19 1,600 1,600 1,580 1,580 3,000
1990/12/18 1,540 1,540 1,520 1,520 6,000
1990/12/17 1,540 1,540 1,540 1,540 1,000
1990/12/14 1,560 1,560 1,560 1,560 11,000
1990/12/13 1,560 1,560 1,560 1,560 2,000
1990/12/12 1,600 1,600 1,590 1,590 8,000
1990/12/11 1,600 1,600 1,600 1,600 5,000
1990/12/10 1,630 1,630 1,610 1,610 11,000
1990/12/07 1,580 1,660 1,580 1,630 15,000
1990/12/06 1,560 1,560 1,560 1,560 4,000
1990/12/05 1,530 1,550 1,500 1,500 25,000
1990/12/04 1,540 1,540 1,500 1,500 7,000
1990/12/03 1,550 1,550 1,540 1,540 5,000
1990/11/30 1,550 1,550 1,500 1,510 6,000
1990/11/29 1,580 1,580 1,550 1,550 7,000
1990/11/28 1,600 1,600 1,580 1,580 5,000
1990/11/27 1,640 1,640 1,610 1,610 2,000
1990/11/26 1,670 1,670 1,660 1,660 11,000
1990/11/22 1,640 1,640 1,610 1,630 20,000
1990/11/20 1,700 1,700 1,700 1,700 9,000
1990/11/19 1,690 1,720 1,690 1,690 5,000
1990/11/15 1,720 1,720 1,720 1,720 1,000
1990/11/14 1,730 1,730 1,680 1,730 15,000
1990/11/13 1,700 1,730 1,670 1,700 27,000
1990/11/09 1,590 1,600 1,590 1,600 3,000
1990/11/08 1,690 1,690 1,550 1,580 35,000
1990/11/07 1,800 1,800 1,660 1,660 25,000
1990/11/06 1,860 1,860 1,860 1,860 10,000
1990/11/05 1,860 1,860 1,860 1,860 5,000
1990/11/02 1,840 1,850 1,800 1,800 6,000
1990/11/01 1,900 1,900 1,890 1,890 4,000
1990/10/31 1,950 1,950 1,950 1,950 4,000
1990/10/30 1,990 1,990 1,960 1,980 25,000
1990/10/29 1,850 1,900 1,850 1,900 24,000
1990/10/26 1,890 1,890 1,800 1,800 31,000
1990/10/25 1,890 1,890 1,890 1,890 20,000
1990/10/24 1,850 1,850 1,840 1,850 12,000
1990/10/23 1,840 1,840 1,820 1,830 28,000
1990/10/22 1,780 1,790 1,750 1,790 34,000
1990/10/19 1,720 1,730 1,720 1,720 5,000
1990/10/18 1,720 1,720 1,720 1,720 1,000
1990/10/17 1,720 1,720 1,720 1,720 2,000
1990/10/16 1,750 1,780 1,750 1,750 10,000
1990/10/15 1,720 1,780 1,720 1,720 13,000
1990/10/12 1,690 1,700 1,690 1,690 18,000
1990/10/11 1,730 1,730 1,700 1,720 18,000
1990/10/09 1,800 1,800 1,700 1,700 18,000
1990/10/08 1,710 1,790 1,710 1,790 7,000
1990/10/05 1,620 1,670 1,590 1,670 32,000
1990/10/04 1,660 1,660 1,610 1,610 11,000
1990/10/03 1,690 1,700 1,690 1,700 6,000
1990/10/02 1,580 1,600 1,580 1,600 34,000
1990/09/27 1,680 1,690 1,680 1,680 13,000
1990/09/21 1,740 1,770 1,740 1,770 7,000
1990/09/20 1,770 1,780 1,770 1,770 7,000
1990/09/19 1,850 1,850 1,800 1,800 20,000
1990/09/18 1,850 1,850 1,800 1,800 17,000
1990/09/17 1,960 1,960 1,850 1,850 18,000
1990/09/14 1,960 1,960 1,960 1,960 2,000
1990/09/13 2,080 2,080 2,000 2,000 12,000
1990/09/12 1,930 2,000 1,930 2,000 5,000
1990/09/10 1,990 1,990 1,930 1,930 20,000
1990/09/07 1,960 1,960 1,930 1,930 9,000
1990/09/06 1,950 1,950 1,950 1,950 4,000
1990/09/05 1,940 1,940 1,940 1,940 11,000
1990/09/04 2,090 2,090 2,050 2,050 5,000
1990/09/03 2,130 2,130 2,130 2,130 3,000
1990/08/31 2,090 2,130 2,090 2,090 9,000
1990/08/29 2,050 2,050 2,050 2,050 11,000
1990/08/28 2,000 2,080 2,000 2,080 20,000
1990/08/27 2,030 2,030 2,000 2,000 12,000
1990/08/24 1,850 1,900 1,850 1,900 10,000
1990/08/23 2,030 2,030 1,850 1,850 36,000
1990/08/22 2,150 2,150 2,110 2,110 9,000
1990/08/21 2,310 2,310 2,270 2,270 32,000
1990/08/20 2,310 2,310 2,290 2,310 7,000
1990/08/17 2,310 2,320 2,310 2,320 8,000
1990/08/16 2,400 2,420 2,400 2,420 7,000
1990/08/15 2,380 2,400 2,380 2,400 4,000
1990/08/14 2,300 2,300 2,300 2,300 3,000
1990/08/13 2,250 2,250 2,250 2,250 2,000
1990/08/10 2,340 2,340 2,340 2,340 3,000
1990/08/09 2,300 2,300 2,300 2,300 5,000
1990/08/08 2,260 2,300 2,260 2,300 27,000
1990/08/07 2,350 2,350 2,300 2,300 34,000
1990/08/06 2,600 2,600 2,550 2,550 3,000
1990/08/03 2,600 2,620 2,600 2,620 27,000
1990/08/02 2,610 2,620 2,610 2,620 21,000
1990/08/01 2,660 2,700 2,610 2,610 145,000
1990/07/31 2,600 2,650 2,560 2,650 6,000
1990/07/30 2,600 2,600 2,600 2,600 8,000
1990/07/27 2,650 2,650 2,600 2,600 18,000
1990/07/26 2,650 2,650 2,650 2,650 20,000
1990/07/25 2,650 2,700 2,650 2,700 26,000
1990/07/24 2,660 2,660 2,660 2,660 3,000
1990/07/23 2,660 2,660 2,660 2,660 7,000
1990/07/20 2,700 2,700 2,700 2,700 8,000
1990/07/19 2,650 2,800 2,650 2,710 181,000
1990/07/18 2,700 2,700 2,670 2,690 26,000
1990/07/17 2,700 2,700 2,660 2,700 49,000
1990/07/16 2,610 2,700 2,610 2,700 27,000
1990/07/13 2,650 2,690 2,610 2,690 26,000
1990/07/12 2,650 2,650 2,650 2,650 3,000
1990/07/11 2,700 2,700 2,700 2,700 39,000
1990/07/10 2,750 2,750 2,670 2,740 43,000
1990/07/09 2,750 2,770 2,700 2,750 92,000
1990/07/06 2,640 2,790 2,630 2,730 238,000
1990/07/05 2,600 2,650 2,580 2,650 32,000
1990/07/04 2,620 2,620 2,580 2,580 8,000
1990/07/03 2,600 2,600 2,550 2,550 27,000
1990/07/02 2,520 2,580 2,520 2,580 35,000
1990/06/29 2,650 2,650 2,560 2,560 31,000
1990/06/28 2,600 2,620 2,590 2,620 25,000
1990/06/27 2,580 2,600 2,550 2,550 46,000
1990/06/26 2,550 2,550 2,520 2,550 22,000
1990/06/25 2,510 2,510 2,480 2,510 23,000
1990/06/22 2,550 2,550 2,540 2,550 68,000
1990/06/21 2,590 2,590 2,550 2,550 27,000
1990/06/20 2,500 2,550 2,500 2,550 19,000
1990/06/19 2,570 2,580 2,570 2,580 22,000
1990/06/18 2,580 2,620 2,580 2,600 37,000
1990/06/15 2,610 2,630 2,610 2,620 51,000
1990/06/14 2,690 2,690 2,640 2,650 29,000
1990/06/13 2,650 2,650 2,620 2,650 73,000
1990/06/12 2,660 2,680 2,650 2,650 64,000
1990/06/11 2,740 2,740 2,660 2,700 159,000
1990/06/08 2,600 2,710 2,590 2,700 741,000
1990/06/07 2,640 2,650 2,570 2,570 46,000
1990/06/06 2,640 2,670 2,600 2,650 277,000
1990/06/05 2,540 2,640 2,540 2,600 315,000
1990/06/04 2,430 2,540 2,400 2,540 142,000
1990/06/01 2,400 2,480 2,380 2,440 90,000
1990/05/31 2,420 2,430 2,380 2,380 58,000
1990/05/30 2,400 2,420 2,380 2,420 53,000
1990/05/29 2,380 2,440 2,380 2,410 97,000
1990/05/28 2,410 2,410 2,380 2,380 38,000
1990/05/25 2,380 2,430 2,380 2,400 78,000
1990/05/24 2,400 2,430 2,380 2,430 96,000
1990/05/23 2,300 2,390 2,290 2,390 317,000
1990/05/22 2,300 2,300 2,280 2,290 27,000
1990/05/21 2,210 2,250 2,210 2,250 27,000
1990/05/18 2,290 2,300 2,250 2,250 6,000
1990/05/17 2,310 2,310 2,300 2,300 10,000
1990/05/16 2,250 2,310 2,250 2,310 35,000
1990/05/15 2,270 2,300 2,250 2,260 33,000
1990/05/14 2,360 2,360 2,310 2,310 65,000
1990/05/11 2,250 2,320 2,220 2,320 111,000
1990/05/10 2,200 2,260 2,200 2,220 36,000
1990/05/09 2,100 2,160 2,100 2,150 27,000
1990/05/08 2,050 2,080 2,040 2,080 16,000
1990/05/07 2,070 2,070 2,050 2,060 19,000
1990/05/02 2,030 2,030 2,010 2,020 14,000
1990/05/01 1,980 2,000 1,960 2,000 52,000
1990/04/27 1,960 1,990 1,960 1,980 9,000
1990/04/26 1,950 2,000 1,950 1,960 37,000
1990/04/25 1,960 1,970 1,950 1,950 41,000
1990/04/24 1,980 2,000 1,980 1,980 24,000
1990/04/23 2,070 2,070 1,990 2,000 39,000
1990/04/20 2,060 2,060 2,030 2,030 8,000
1990/04/19 2,080 2,080 2,080 2,080 3,000
1990/04/18 2,000 2,000 2,000 2,000 11,000
1990/04/17 2,000 2,050 2,000 2,010 23,000
1990/04/16 2,010 2,020 1,990 2,000 43,000
1990/04/13 2,000 2,030 1,990 1,990 33,000
1990/04/12 2,050 2,060 1,980 1,980 69,000
1990/04/11 2,040 2,140 2,040 2,050 11,000
1990/04/10 2,100 2,100 2,000 2,030 52,000
1990/04/09 2,020 2,030 2,020 2,030 3,000
1990/04/06 2,040 2,040 2,030 2,030 15,000
1990/04/05 1,960 1,960 1,850 1,850 30,000
1990/04/04 2,140 2,140 2,060 2,060 15,000
1990/04/03 2,140 2,150 2,140 2,150 9,000
1990/03/30 2,290 2,360 2,290 2,290 11,000
1990/03/29 2,300 2,400 2,300 2,370 26,000
1990/03/28 2,220 2,250 2,210 2,210 34,000
1990/03/27 2,200 2,200 2,200 2,200 16,000
1990/03/26 2,030 2,200 2,030 2,200 51,000
1990/03/23 1,960 2,050 1,960 2,010 51,000
1990/03/22 2,110 2,110 1,970 1,970 65,000
1990/03/20 2,170 2,190 2,050 2,050 14,000
1990/03/19 2,290 2,290 2,150 2,160 27,000
1990/03/16 2,300 2,300 2,300 2,300 5,000
1990/03/15 2,400 2,400 2,360 2,360 8,000
1990/03/14 2,290 2,380 2,290 2,380 31,000
1990/03/13 2,390 2,390 2,300 2,300 15,000
1990/03/12 2,380 2,380 2,310 2,310 31,000
1990/03/09 2,300 2,400 2,300 2,360 23,000
1990/03/08 2,260 2,260 2,260 2,260 1,000
1990/03/07 2,290 2,290 2,200 2,260 31,000
1990/03/06 2,390 2,390 2,300 2,300 34,000
1990/03/05 2,420 2,430 2,390 2,390 122,000
1990/03/02 2,390 2,500 2,390 2,460 109,000
1990/03/01 2,340 2,410 2,330 2,400 128,000
1990/02/28 2,220 2,330 2,220 2,330 12,000
1990/02/27 2,060 2,150 2,060 2,150 48,000
1990/02/26 2,090 2,090 2,010 2,050 29,000
1990/02/23 2,310 2,310 2,270 2,270 24,000
1990/02/22 2,370 2,370 2,290 2,290 14,000
1990/02/21 2,390 2,390 2,350 2,350 24,000
1990/02/20 2,420 2,420 2,390 2,390 10,000
1990/02/19 2,490 2,490 2,400 2,410 10,000
1990/02/16 2,420 2,450 2,410 2,450 10,000
1990/02/15 2,450 2,450 2,410 2,420 27,000
1990/02/14 2,420 2,460 2,400 2,450 15,000
1990/02/13 2,540 2,540 2,500 2,500 4,000
1990/02/09 2,530 2,540 2,440 2,540 14,000
1990/02/08 2,450 2,560 2,440 2,560 82,000
1990/02/07 2,430 2,450 2,400 2,450 61,000
1990/02/06 2,400 2,450 2,380 2,410 80,000
1990/02/05 2,440 2,460 2,410 2,410 42,000
1990/02/02 2,450 2,470 2,450 2,470 13,000
1990/02/01 2,450 2,470 2,450 2,470 14,000
1990/01/31 2,540 2,540 2,460 2,460 49,000
1990/01/30 2,510 2,550 2,510 2,540 75,000
1990/01/29 2,560 2,600 2,540 2,540 36,000
1990/01/26 2,590 2,600 2,550 2,600 64,000
1990/01/25 2,630 2,660 2,580 2,630 109,000
1990/01/24 2,660 2,690 2,630 2,630 383,000
1990/01/23 2,610 2,610 2,580 2,600 216,000
1990/01/22 2,600 2,650 2,580 2,600 231,000
1990/01/19 2,550 2,630 2,500 2,600 576,000
1990/01/18 2,440 2,550 2,440 2,510 261,000
1990/01/17 2,360 2,450 2,350 2,410 115,000
1990/01/16 2,400 2,400 2,350 2,360 18,000
1990/01/12 2,500 2,500 2,430 2,440 143,000
1990/01/11 2,390 2,560 2,390 2,500 344,000
1990/01/10 2,300 2,350 2,290 2,350 62,000
1990/01/09 2,210 2,300 2,210 2,300 19,000
1990/01/08 2,190 2,220 2,190 2,220 20,000
1990/01/05 2,300 2,300 2,200 2,200 30,000
1990/01/04 2,310 2,360 2,300 2,310 24,000

このページの先頭へ