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
2004/12/30 1,058 1,063 1,050 1,062 46,900
2004/12/29 1,040 1,051 1,039 1,048 77,500
2004/12/28 1,050 1,058 1,030 1,047 193,000
2004/12/27 1,075 1,079 1,063 1,077 78,300
2004/12/24 1,068 1,079 1,060 1,063 151,300
2004/12/22 1,133 1,133 1,051 1,067 363,600
2004/12/21 1,015 1,087 1,007 1,080 706,400
2004/12/20 960 987 956 987 229,800
2004/12/17 935 967 930 960 195,000
2004/12/16 924 933 918 925 160,500
2004/12/15 917 928 915 917 119,200
2004/12/14 916 919 909 917 88,100
2004/12/13 913 918 908 918 145,900
2004/12/10 911 915 905 908 148,200
2004/12/09 906 914 901 910 302,400
2004/12/08 890 910 880 906 452,600
2004/12/07 902 912 897 902 175,600
2004/12/06 922 927 912 912 117,200
2004/12/03 911 924 911 922 139,900
2004/12/02 909 915 905 910 111,100
2004/12/01 900 912 893 905 159,800
2004/11/30 910 913 893 910 294,300
2004/11/29 878 915 870 901 259,300
2004/11/26 877 883 873 879 114,100
2004/11/25 879 880 871 877 78,500
2004/11/24 891 895 877 884 142,600
2004/11/22 890 898 885 898 101,200
2004/11/19 888 899 880 895 223,500
2004/11/18 920 921 865 895 633,800
2004/11/17 976 977 955 962 84,700
2004/11/16 993 999 984 986 38,500
2004/11/15 963 1,014 950 990 116,700
2004/11/12 950 971 950 961 92,400
2004/11/11 1,001 1,009 960 960 52,400
2004/11/10 995 1,010 995 998 58,100
2004/11/09 1,004 1,011 988 995 40,200
2004/11/08 1,020 1,023 1,004 1,004 64,600
2004/11/05 1,003 1,020 991 1,000 76,700
2004/11/04 1,030 1,030 991 996 75,800
2004/11/02 980 990 975 990 35,900
2004/11/01 989 990 961 978 51,100
2004/10/29 996 996 961 989 78,900
2004/10/28 990 996 970 986 98,100
2004/10/27 959 970 955 961 73,600
2004/10/26 928 960 927 940 131,300
2004/10/25 940 950 910 922 129,500
2004/10/22 971 980 939 960 228,500
2004/10/21 1,030 1,030 970 982 175,500
2004/10/20 1,087 1,116 1,027 1,045 132,500
2004/10/19 1,092 1,098 1,080 1,086 30,600
2004/10/18 1,090 1,100 1,066 1,075 30,800
2004/10/15 1,036 1,120 1,031 1,092 45,900
2004/10/14 1,090 1,097 1,059 1,069 49,500
2004/10/13 1,100 1,129 1,086 1,096 58,000
2004/10/12 1,140 1,140 1,100 1,120 43,500
2004/10/08 1,123 1,130 1,103 1,120 37,100
2004/10/07 1,114 1,139 1,103 1,124 39,500
2004/10/06 1,091 1,130 1,085 1,110 41,600
2004/10/05 1,106 1,110 1,082 1,094 52,400
2004/10/04 1,082 1,100 1,072 1,100 29,000
2004/10/01 1,070 1,087 1,055 1,073 39,300
2004/09/30 1,124 1,124 1,073 1,086 21,100
2004/09/29 1,061 1,095 1,060 1,064 35,700
2004/09/28 1,060 1,075 1,046 1,058 58,400
2004/09/27 1,092 1,099 1,052 1,077 30,500
2004/09/24 1,082 1,100 1,080 1,092 33,200
2004/09/22 1,120 1,120 1,076 1,098 55,500
2004/09/21 1,117 1,130 1,111 1,114 78,500
2004/09/17 1,126 1,127 1,111 1,115 69,900
2004/09/16 1,138 1,140 1,133 1,133 27,100
2004/09/15 1,162 1,172 1,132 1,143 43,800
2004/09/14 1,148 1,173 1,146 1,158 64,700
2004/09/13 1,139 1,162 1,139 1,145 52,600
2004/09/10 1,155 1,169 1,133 1,138 113,000
2004/09/09 1,170 1,175 1,158 1,159 78,000
2004/09/08 1,182 1,186 1,170 1,172 55,000
2004/09/07 1,183 1,189 1,180 1,186 29,000
2004/09/06 1,194 1,200 1,175 1,183 56,000
2004/09/03 1,204 1,213 1,190 1,193 52,000
2004/09/02 1,240 1,243 1,200 1,200 69,000
2004/09/01 1,195 1,244 1,195 1,227 84,000
2004/08/31 1,201 1,229 1,193 1,193 94,000
2004/08/30 1,185 1,196 1,180 1,186 72,000
2004/08/27 1,190 1,190 1,173 1,178 62,000
2004/08/26 1,177 1,189 1,159 1,166 50,000
2004/08/25 1,168 1,168 1,155 1,165 31,000
2004/08/24 1,165 1,172 1,150 1,155 55,000
2004/08/23 1,189 1,190 1,153 1,153 71,000
2004/08/20 1,144 1,158 1,112 1,150 79,000
2004/08/19 1,075 1,125 1,075 1,124 132,000
2004/08/18 1,059 1,059 1,031 1,055 92,000
2004/08/17 1,068 1,079 1,059 1,059 49,000
2004/08/16 1,100 1,100 1,058 1,067 45,000
2004/08/13 1,141 1,141 1,102 1,110 52,000
2004/08/12 1,136 1,152 1,136 1,152 37,000
2004/08/11 1,139 1,147 1,120 1,124 114,000
2004/08/10 1,118 1,146 1,118 1,138 29,000
2004/08/09 1,148 1,149 1,131 1,135 40,000
2004/08/06 1,145 1,150 1,130 1,149 53,000
2004/08/05 1,143 1,179 1,143 1,151 32,000
2004/08/04 1,170 1,172 1,130 1,138 60,000
2004/08/03 1,202 1,210 1,171 1,181 39,000
2004/08/02 1,211 1,219 1,194 1,194 66,000
2004/07/30 1,158 1,216 1,158 1,195 30,000
2004/07/29 1,170 1,172 1,140 1,157 97,000
2004/07/28 1,153 1,190 1,147 1,189 188,000
2004/07/27 1,191 1,192 1,123 1,136 188,000
2004/07/26 1,256 1,265 1,207 1,208 193,000
2004/07/23 1,299 1,300 1,251 1,253 116,000
2004/07/22 1,306 1,326 1,300 1,319 83,000
2004/07/21 1,350 1,381 1,317 1,346 30,000
2004/07/20 1,350 1,390 1,340 1,358 25,000
2004/07/16 1,344 1,397 1,290 1,382 55,000
2004/07/15 1,406 1,420 1,330 1,343 70,000
2004/07/14 1,460 1,461 1,423 1,435 108,000
2004/07/13 1,462 1,468 1,435 1,468 76,000
2004/07/12 1,405 1,424 1,395 1,422 40,000
2004/07/09 1,349 1,368 1,340 1,365 60,000
2004/07/08 1,395 1,395 1,355 1,365 43,000
2004/07/07 1,410 1,410 1,385 1,393 75,000
2004/07/06 1,430 1,456 1,415 1,425 41,000
2004/07/05 1,491 1,491 1,421 1,450 69,000
2004/07/02 1,478 1,496 1,475 1,490 56,000
2004/07/01 1,531 1,531 1,494 1,503 108,000
2004/06/30 1,530 1,541 1,526 1,526 17,000
2004/06/29 1,519 1,537 1,518 1,524 52,000
2004/06/28 1,495 1,520 1,495 1,518 101,000
2004/06/25 1,496 1,509 1,480 1,494 44,000
2004/06/24 1,485 1,520 1,483 1,490 41,000
2004/06/23 1,510 1,510 1,482 1,482 32,000
2004/06/22 1,520 1,520 1,499 1,507 41,000
2004/06/21 1,530 1,535 1,510 1,517 41,000
2004/06/18 1,545 1,550 1,526 1,530 30,000
2004/06/17 1,539 1,552 1,530 1,548 36,000
2004/06/16 1,596 1,596 1,530 1,569 54,000
2004/06/15 1,575 1,608 1,566 1,566 57,000
2004/06/14 1,563 1,577 1,562 1,575 35,000
2004/06/11 1,595 1,595 1,542 1,562 118,000
2004/06/10 1,530 1,595 1,530 1,595 64,000
2004/06/09 1,633 1,633 1,576 1,580 152,000
2004/06/08 1,690 1,690 1,660 1,663 47,000
2004/06/07 1,670 1,687 1,670 1,687 101,000
2004/06/04 1,586 1,620 1,565 1,620 104,000
2004/06/03 1,529 1,600 1,529 1,565 139,000
2004/06/02 1,499 1,563 1,499 1,559 57,000
2004/06/01 1,484 1,524 1,484 1,503 15,000
2004/05/31 1,512 1,520 1,500 1,513 36,000
2004/05/28 1,479 1,498 1,461 1,472 15,000
2004/05/27 1,500 1,500 1,465 1,478 62,000
2004/05/26 1,452 1,497 1,450 1,497 101,000
2004/05/25 1,520 1,520 1,447 1,492 49,000
2004/05/24 1,519 1,534 1,519 1,520 24,000
2004/05/21 1,447 1,483 1,447 1,476 32,000
2004/05/20 1,409 1,500 1,399 1,427 79,000
2004/05/19 1,421 1,442 1,388 1,400 34,000
2004/05/18 1,287 1,422 1,287 1,413 46,000
2004/05/17 1,434 1,434 1,300 1,347 54,000
2004/05/14 1,500 1,529 1,458 1,478 64,000
2004/05/13 1,540 1,540 1,500 1,500 29,000
2004/05/12 1,449 1,520 1,449 1,517 57,000
2004/05/11 1,447 1,530 1,446 1,489 84,000
2004/05/10 1,651 1,651 1,520 1,520 85,000
2004/05/07 1,700 1,720 1,663 1,700 102,000
2004/05/06 1,750 1,750 1,700 1,700 19,000
2004/04/30 1,701 1,742 1,685 1,735 130,000
2004/04/28 1,698 1,731 1,680 1,731 49,000
2004/04/27 1,650 1,700 1,650 1,697 82,000
2004/04/26 1,703 1,728 1,700 1,710 83,000
2004/04/23 1,681 1,739 1,681 1,702 197,000
2004/04/22 1,659 1,680 1,630 1,680 169,000
2004/04/21 1,605 1,650 1,603 1,649 175,000
2004/04/20 1,575 1,610 1,575 1,600 118,000
2004/04/19 1,550 1,570 1,550 1,570 84,000
2004/04/16 1,568 1,580 1,536 1,558 102,000
2004/04/15 1,542 1,573 1,539 1,568 85,000
2004/04/14 1,554 1,560 1,530 1,560 61,000
2004/04/13 1,574 1,574 1,514 1,524 41,000
2004/04/12 1,519 1,555 1,518 1,550 46,000
2004/04/09 1,520 1,540 1,495 1,518 38,000
2004/04/08 1,535 1,550 1,520 1,526 54,000
2004/04/07 1,557 1,564 1,530 1,563 146,000
2004/04/06 1,619 1,619 1,552 1,604 160,000
2004/04/05 1,621 1,639 1,600 1,600 126,000
2004/04/02 1,565 1,610 1,562 1,591 286,000
2004/04/01 1,519 1,569 1,519 1,560 213,000
2004/03/31 1,560 1,562 1,501 1,536 69,000
2004/03/30 1,555 1,568 1,490 1,568 235,000
2004/03/29 1,436 1,560 1,436 1,554 281,000
2004/03/26 1,364 1,436 1,364 1,436 73,000
2004/03/25 1,339 1,380 1,339 1,363 63,000
2004/03/24 1,400 1,401 1,379 1,379 56,000
2004/03/23 1,375 1,405 1,375 1,398 45,000
2004/03/22 1,429 1,429 1,399 1,413 25,000
2004/03/19 1,400 1,438 1,400 1,429 94,000
2004/03/18 1,425 1,439 1,399 1,399 52,000
2004/03/17 1,375 1,425 1,375 1,420 92,000
2004/03/16 1,385 1,477 1,363 1,367 90,000
2004/03/15 1,409 1,415 1,385 1,402 49,000
2004/03/12 1,430 1,440 1,392 1,402 81,000
2004/03/11 1,374 1,450 1,321 1,450 167,000
2004/03/10 1,354 1,410 1,302 1,400 318,000
2004/03/09 1,251 1,315 1,251 1,314 238,000
2004/03/08 1,258 1,258 1,220 1,233 28,000
2004/03/05 1,249 1,260 1,245 1,246 88,000
2004/03/04 1,223 1,249 1,223 1,244 101,000
2004/03/03 1,187 1,215 1,186 1,205 119,000
2004/03/02 1,177 1,194 1,170 1,186 123,000
2004/03/01 1,147 1,200 1,147 1,156 102,000
2004/02/27 1,155 1,157 1,145 1,145 62,000
2004/02/26 1,160 1,169 1,160 1,164 25,000
2004/02/25 1,170 1,175 1,160 1,162 24,000
2004/02/24 1,200 1,201 1,177 1,177 16,000
2004/02/23 1,200 1,210 1,160 1,200 30,000
2004/02/20 1,221 1,221 1,209 1,209 3,000
2004/02/19 1,202 1,220 1,196 1,220 14,000
2004/02/18 1,215 1,220 1,204 1,220 13,000
2004/02/17 1,205 1,227 1,199 1,227 19,000
2004/02/16 1,205 1,205 1,201 1,205 11,000
2004/02/13 1,239 1,239 1,205 1,205 22,000
2004/02/12 1,250 1,261 1,190 1,202 61,000
2004/02/10 1,194 1,250 1,193 1,244 86,000
2004/02/09 1,177 1,193 1,162 1,193 26,000
2004/02/06 1,160 1,177 1,160 1,177 47,000
2004/02/05 1,199 1,199 1,168 1,199 68,000
2004/02/04 1,204 1,220 1,191 1,201 71,000
2004/02/03 1,220 1,221 1,195 1,210 78,000
2004/02/02 1,211 1,220 1,199 1,219 27,000
2004/01/30 1,205 1,235 1,205 1,221 35,000
2004/01/29 1,250 1,250 1,191 1,223 48,000
2004/01/28 1,270 1,270 1,218 1,244 140,000
2004/01/27 1,257 1,312 1,252 1,289 154,000
2004/01/26 1,249 1,255 1,227 1,249 99,000
2004/01/23 1,183 1,219 1,183 1,219 23,000
2004/01/22 1,210 1,220 1,186 1,200 38,000
2004/01/21 1,202 1,206 1,190 1,200 33,000
2004/01/20 1,217 1,217 1,200 1,210 34,000
2004/01/19 1,209 1,212 1,201 1,212 28,000
2004/01/16 1,198 1,208 1,197 1,208 50,000
2004/01/15 1,195 1,197 1,189 1,197 43,000
2004/01/14 1,190 1,198 1,170 1,198 46,000
2004/01/13 1,193 1,193 1,168 1,192 39,000
2004/01/09 1,195 1,195 1,186 1,192 32,000
2004/01/08 1,156 1,190 1,156 1,185 27,000
2004/01/07 1,160 1,168 1,139 1,147 46,000
2004/01/06 1,214 1,214 1,138 1,180 53,000
2004/01/05 1,176 1,194 1,176 1,194 5,000

このページの先頭へ