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
1999/12/30 652 653 652 653 5,000
1999/12/29 661 665 655 655 14,000
1999/12/28 655 675 651 660 23,000
1999/12/27 675 675 655 655 20,000
1999/12/24 655 685 655 655 32,000
1999/12/22 655 655 651 651 6,000
1999/12/21 665 665 663 665 11,000
1999/12/20 700 700 661 678 54,000
1999/12/17 669 680 653 680 49,000
1999/12/16 656 686 655 660 6,000
1999/12/15 660 660 652 652 24,000
1999/12/14 677 677 658 658 39,000
1999/12/13 661 669 657 657 23,000
1999/12/10 610 670 610 661 22,000
1999/12/09 675 675 610 610 30,000
1999/12/08 670 670 651 655 13,000
1999/12/07 642 660 642 650 23,000
1999/12/06 657 657 641 641 59,000
1999/12/03 697 697 657 657 11,000
1999/12/02 695 696 677 677 32,000
1999/12/01 690 690 650 685 25,000
1999/11/30 694 694 685 690 29,000
1999/11/29 690 697 690 692 8,000
1999/11/26 685 700 685 700 3,000
1999/11/25 703 705 703 705 6,000
1999/11/24 706 707 700 706 19,000
1999/11/22 710 710 705 705 2,000
1999/11/19 730 730 680 680 36,000
1999/11/18 750 750 736 738 13,000
1999/11/17 670 674 670 674 4,000
1999/11/16 610 630 610 630 12,000
1999/11/15 660 660 600 600 86,000
1999/11/12 679 680 663 663 24,000
1999/11/11 690 690 675 680 54,000
1999/11/10 699 700 690 690 43,000
1999/11/09 695 709 694 709 32,000
1999/11/08 717 719 701 701 18,000
1999/11/05 720 722 720 722 20,000
1999/11/04 709 749 709 720 24,000
1999/11/02 732 732 710 719 26,000
1999/11/01 731 736 730 735 22,000
1999/10/29 739 739 721 732 20,000
1999/10/28 731 736 719 719 39,000
1999/10/27 749 750 729 729 11,000
1999/10/26 750 760 750 753 12,000
1999/10/25 755 757 755 757 11,000
1999/10/22 798 798 755 755 14,000
1999/10/21 799 800 795 799 8,000
1999/10/20 830 830 790 800 8,000
1999/10/19 831 831 820 820 4,000
1999/10/18 760 764 760 761 8,000
1999/10/15 833 840 800 800 16,000
1999/10/14 840 840 840 840 1,000
1999/10/13 870 870 853 854 20,000
1999/10/12 840 844 840 844 6,000
1999/10/08 870 870 840 840 5,000
1999/10/07 860 860 850 850 4,000
1999/10/06 870 871 870 870 14,000
1999/10/05 881 890 870 870 14,000
1999/10/04 890 891 880 880 19,000
1999/10/01 859 859 849 850 17,000
1999/09/30 840 880 830 870 14,000
1999/09/29 870 870 820 820 4,000
1999/09/28 870 870 815 850 11,000
1999/09/27 810 880 810 880 10,000
1999/09/24 848 848 800 810 23,000
1999/09/22 848 848 838 848 13,000
1999/09/21 862 863 862 863 5,000
1999/09/20 861 880 861 880 14,000
1999/09/17 875 910 870 879 10,000
1999/09/16 925 939 880 880 13,000
1999/09/14 970 970 940 940 94,000
1999/09/13 930 950 910 949 64,000
1999/09/10 811 860 811 850 38,000
1999/09/09 829 830 810 810 37,000
1999/09/08 832 832 821 823 22,000
1999/09/07 850 850 832 832 18,000
1999/09/06 860 861 849 850 17,000
1999/09/03 881 881 850 881 23,000
1999/09/02 900 900 876 881 13,000
1999/09/01 888 900 856 900 25,000
1999/08/31 880 891 870 889 14,000
1999/08/30 885 889 865 865 5,000
1999/08/27 890 890 874 882 47,000
1999/08/26 911 911 891 900 6,000
1999/08/25 905 905 890 890 14,000
1999/08/24 889 889 865 865 16,000
1999/08/23 910 910 865 885 22,000
1999/08/20 910 910 906 910 9,000
1999/08/19 930 930 920 920 6,000
1999/08/18 949 950 929 930 13,000
1999/08/17 929 950 929 950 9,000
1999/08/16 894 915 894 905 26,000
1999/08/13 920 920 905 914 9,000
1999/08/12 929 929 900 929 12,000
1999/08/11 910 915 900 900 7,000
1999/08/10 929 929 910 910 12,000
1999/08/09 915 929 915 929 11,000
1999/08/06 920 920 920 920 12,000
1999/08/05 915 921 915 920 25,000
1999/08/04 950 951 950 950 26,000
1999/08/03 951 970 950 950 26,000
1999/08/02 960 970 950 950 58,000
1999/07/30 950 954 950 954 10,000
1999/07/29 950 961 950 961 15,000
1999/07/28 931 965 931 960 22,000
1999/07/27 949 970 920 920 26,000
1999/07/26 919 949 903 949 16,000
1999/07/23 920 932 920 921 47,000
1999/07/22 980 990 950 950 62,000
1999/07/21 990 1,001 980 980 59,000
1999/07/19 1,020 1,040 1,010 1,022 53,000
1999/07/16 1,050 1,050 990 1,020 195,000
1999/07/15 1,020 1,039 970 1,018 189,000
1999/07/14 949 1,010 945 1,010 229,000
1999/07/13 940 955 935 949 79,000
1999/07/12 905 952 900 930 111,000
1999/07/09 937 947 910 910 88,000
1999/07/08 977 985 910 947 431,000
1999/07/07 957 957 957 957 217,000
1999/07/06 777 857 767 857 226,000
1999/07/05 750 760 749 757 50,000
1999/07/02 745 745 737 741 25,000
1999/07/01 746 749 736 736 30,000
1999/06/30 745 745 736 736 27,000
1999/06/29 750 750 747 747 27,000
1999/06/28 750 754 745 745 30,000
1999/06/25 749 749 719 744 22,000
1999/06/24 759 780 750 750 70,000
1999/06/23 730 795 730 752 124,000
1999/06/22 710 730 710 715 30,000
1999/06/21 700 708 700 702 24,000
1999/06/18 700 700 685 685 19,000
1999/06/17 705 705 675 695 9,000
1999/06/15 700 711 700 711 62,000
1999/06/14 700 700 690 700 51,000
1999/06/11 700 700 665 665 24,000
1999/06/10 649 661 649 661 13,000
1999/06/09 648 649 648 649 3,000
1999/06/08 649 649 649 649 1,000
1999/06/07 643 659 619 619 5,000
1999/06/04 609 643 609 643 2,000
1999/06/03 649 649 649 649 1,000
1999/06/02 603 603 601 601 5,000
1999/06/01 600 601 600 601 6,000
1999/05/31 601 608 601 601 8,000
1999/05/28 605 610 601 605 16,000
1999/05/27 630 630 620 620 3,000
1999/05/25 640 640 630 630 7,000
1999/05/24 650 650 640 640 4,000
1999/05/21 632 649 631 636 8,000
1999/05/20 601 601 601 601 11,000
1999/05/19 659 659 635 635 15,000
1999/05/18 650 660 650 660 6,000
1999/05/17 662 671 661 671 8,000
1999/05/14 681 681 681 681 1,000
1999/05/13 663 683 661 661 10,000
1999/05/12 680 680 661 665 18,000
1999/05/11 690 690 690 690 1,000
1999/05/10 690 700 690 690 13,000
1999/05/07 700 700 690 700 28,000
1999/05/06 700 700 688 690 15,000
1999/04/30 680 680 679 680 17,000
1999/04/28 700 700 646 660 10,000
1999/04/27 698 699 680 699 11,000
1999/04/26 670 703 670 700 36,000
1999/04/23 631 650 631 650 5,000
1999/04/22 651 651 631 631 6,000
1999/04/21 635 635 621 621 9,000
1999/04/20 621 635 621 635 8,000
1999/04/19 671 671 655 655 15,000
1999/04/16 671 685 671 671 14,000
1999/04/15 685 690 671 675 7,000
1999/04/14 695 695 670 680 44,000
1999/04/13 710 710 700 701 17,000
1999/04/12 710 710 693 700 24,000
1999/04/09 685 698 680 690 33,000
1999/04/08 700 705 681 685 49,000
1999/04/07 690 705 690 700 53,000
1999/04/06 700 708 680 680 39,000
1999/04/05 680 710 671 708 87,000
1999/04/02 580 620 580 620 54,000
1999/04/01 556 580 551 571 37,000
1999/03/31 579 579 556 556 10,000
1999/03/30 580 580 560 580 9,000
1999/03/29 572 585 570 585 7,000
1999/03/26 570 572 570 572 11,000
1999/03/25 551 574 551 574 4,000
1999/03/24 561 565 550 550 21,000
1999/03/23 575 575 560 561 20,000
1999/03/19 580 590 580 580 14,000
1999/03/18 579 589 579 579 25,000
1999/03/17 595 596 578 578 11,000
1999/03/16 575 595 575 595 17,000
1999/03/15 580 590 580 580 9,000
1999/03/12 587 590 587 588 13,000
1999/03/11 580 588 576 588 39,000
1999/03/10 556 576 556 576 28,000
1999/03/09 557 557 555 555 4,000
1999/03/08 558 568 555 555 43,000
1999/03/05 525 568 525 568 24,000
1999/03/04 524 525 524 524 6,000
1999/03/03 520 520 520 520 13,000
1999/03/02 540 540 530 530 20,000
1999/03/01 550 550 544 547 11,000
1999/02/26 535 548 535 548 16,000
1999/02/25 542 542 541 541 4,000
1999/02/24 540 550 540 541 7,000
1999/02/23 515 539 515 539 10,000
1999/02/22 510 511 510 511 2,000
1999/02/19 520 540 520 520 7,000
1999/02/18 521 530 520 520 6,000
1999/02/17 508 510 506 510 4,000
1999/02/16 517 519 510 510 21,000
1999/02/15 520 520 515 516 5,000
1999/02/12 517 517 515 516 6,000
1999/02/10 515 520 515 517 15,000
1999/02/09 546 546 516 516 3,000
1999/02/08 525 525 516 516 16,000
1999/02/05 525 539 520 526 17,000
1999/02/04 526 527 526 526 8,000
1999/02/03 535 535 526 530 13,000
1999/02/02 537 537 537 537 6,000
1999/02/01 538 538 537 537 6,000
1999/01/29 535 535 535 535 15,000
1999/01/28 550 550 535 543 12,000
1999/01/27 550 550 534 550 16,000
1999/01/26 521 550 521 550 10,000
1999/01/25 550 550 550 550 11,000
1999/01/22 559 559 542 542 21,000
1999/01/21 519 568 519 560 52,000
1999/01/20 500 520 500 519 24,000
1999/01/19 500 500 495 495 10,000
1999/01/18 500 500 492 492 3,000
1999/01/14 500 500 500 500 7,000
1999/01/13 500 500 492 500 4,000
1999/01/12 520 520 520 520 1,000
1999/01/11 521 525 521 522 13,000
1999/01/08 491 521 491 521 3,000
1999/01/07 500 530 500 530 24,000
1999/01/06 490 493 490 493 10,000
1999/01/05 517 520 504 504 12,000
1999/01/04 519 519 517 517 2,000

このページの先頭へ