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
2007/12/28 840 840 823 825 22,500
2007/12/27 845 845 828 834 62,200
2007/12/26 821 841 813 841 148,400
2007/12/25 803 814 800 805 76,200
2007/12/21 787 808 783 805 85,300
2007/12/20 814 817 782 787 172,300
2007/12/19 829 835 807 807 159,700
2007/12/18 804 829 800 824 285,600
2007/12/17 825 825 802 803 251,400
2007/12/14 810 833 810 820 274,100
2007/12/13 815 817 805 807 235,600
2007/12/12 785 808 781 807 247,500
2007/12/11 775 792 772 792 206,000
2007/12/10 774 782 758 774 187,900
2007/12/07 755 778 755 768 297,600
2007/12/06 743 752 721 748 187,900
2007/12/05 736 738 720 738 122,600
2007/12/04 752 757 721 735 231,300
2007/12/03 766 766 745 759 201,400
2007/11/30 750 770 749 756 183,500
2007/11/29 736 752 731 742 161,100
2007/11/28 727 737 716 730 196,800
2007/11/27 700 754 690 733 311,100
2007/11/26 701 712 685 699 246,200
2007/11/22 680 707 661 700 419,600
2007/11/21 723 723 685 685 241,300
2007/11/20 693 717 671 715 260,100
2007/11/19 745 745 696 703 441,500
2007/11/16 758 758 738 744 204,400
2007/11/15 768 777 754 759 165,700
2007/11/14 759 787 759 775 244,700
2007/11/13 724 748 719 739 276,100
2007/11/12 731 741 715 723 290,500
2007/11/09 771 791 765 768 181,500
2007/11/08 770 780 758 769 189,000
2007/11/07 832 840 780 780 376,400
2007/11/06 846 862 840 840 210,900
2007/11/05 880 893 851 856 188,000
2007/11/02 864 883 861 879 126,400
2007/11/01 886 903 882 898 235,000
2007/10/31 860 885 857 879 157,900
2007/10/30 888 888 851 865 256,200
2007/10/29 891 895 872 882 259,200
2007/10/26 859 886 839 871 313,400
2007/10/25 843 849 815 829 290,600
2007/10/24 853 865 838 842 188,800
2007/10/23 828 879 828 843 260,200
2007/10/22 820 832 803 824 351,500
2007/10/19 860 870 832 845 281,400
2007/10/18 842 866 824 862 484,700
2007/10/17 810 850 810 841 460,400
2007/10/16 880 885 831 840 389,700
2007/10/15 912 914 887 889 203,400
2007/10/12 913 915 890 892 501,000
2007/10/11 919 928 905 919 700,600
2007/10/10 836 881 831 879 552,300
2007/10/09 839 840 816 830 396,000
2007/10/05 808 828 791 819 479,600
2007/10/04 811 835 769 787 629,900
2007/10/03 750 808 748 801 554,100
2007/10/02 768 768 741 743 461,600
2007/10/01 787 792 739 748 695,300
2007/09/28 786 801 763 777 756,300
2007/09/27 794 798 767 786 540,700
2007/09/26 750 804 745 764 1,138,800
2007/09/25 788 789 738 738 1,180,800
2007/09/21 870 871 850 850 454,300
2007/09/20 950 950 950 950 437,200
2007/09/19 1,145 1,165 1,132 1,150 585,700
2007/09/18 1,180 1,190 1,121 1,140 421,100
2007/09/14 1,245 1,250 1,185 1,200 494,500
2007/09/13 1,290 1,297 1,268 1,272 161,200
2007/09/12 1,304 1,322 1,279 1,290 262,300
2007/09/11 1,288 1,289 1,251 1,265 211,800
2007/09/10 1,300 1,327 1,260 1,296 259,900
2007/09/07 1,340 1,340 1,298 1,300 152,500
2007/09/06 1,318 1,327 1,302 1,326 150,100
2007/09/05 1,382 1,382 1,321 1,329 135,400
2007/09/04 1,410 1,410 1,341 1,358 205,400
2007/09/03 1,422 1,439 1,391 1,399 238,600
2007/08/31 1,318 1,385 1,314 1,382 254,200
2007/08/30 1,311 1,323 1,285 1,298 170,900
2007/08/29 1,285 1,295 1,255 1,285 156,700
2007/08/28 1,370 1,375 1,308 1,317 308,200
2007/08/27 1,401 1,413 1,373 1,380 178,600
2007/08/24 1,395 1,395 1,362 1,368 128,800
2007/08/23 1,397 1,409 1,380 1,400 148,800
2007/08/22 1,406 1,439 1,359 1,375 326,700
2007/08/21 1,361 1,408 1,352 1,402 163,500
2007/08/20 1,390 1,394 1,334 1,341 291,300
2007/08/17 1,400 1,410 1,325 1,329 303,000
2007/08/16 1,400 1,421 1,363 1,378 212,000
2007/08/15 1,445 1,478 1,420 1,430 295,200
2007/08/14 1,452 1,515 1,452 1,480 245,700
2007/08/13 1,428 1,538 1,420 1,478 491,900
2007/08/10 1,553 1,553 1,382 1,408 424,700
2007/08/09 1,600 1,619 1,455 1,523 428,500
2007/08/08 1,823 1,823 1,613 1,682 285,300
2007/08/07 1,929 1,929 1,838 1,841 113,200
2007/08/06 1,845 1,889 1,820 1,882 218,200
2007/08/03 1,912 1,913 1,858 1,864 118,900
2007/08/02 1,906 1,923 1,890 1,904 103,400
2007/08/01 1,947 1,947 1,900 1,904 131,500
2007/07/31 1,887 1,970 1,884 1,950 163,300
2007/07/30 1,864 1,878 1,852 1,867 162,000
2007/07/27 1,843 1,915 1,843 1,885 153,400
2007/07/26 1,962 1,980 1,960 1,963 97,200
2007/07/25 1,945 1,958 1,936 1,951 77,200
2007/07/24 1,931 1,983 1,931 1,980 124,100
2007/07/23 1,930 1,945 1,924 1,933 95,700
2007/07/20 1,987 1,993 1,935 1,960 137,100
2007/07/19 1,982 2,005 1,982 1,989 152,900
2007/07/18 1,960 1,994 1,953 1,982 201,700
2007/07/17 1,940 1,961 1,923 1,950 161,900
2007/07/13 1,870 1,920 1,866 1,910 176,500
2007/07/12 1,890 1,896 1,840 1,855 97,900
2007/07/11 1,836 1,890 1,830 1,876 166,100
2007/07/10 1,807 1,841 1,795 1,838 136,300
2007/07/09 1,802 1,808 1,798 1,805 55,900
2007/07/06 1,824 1,824 1,794 1,807 63,000
2007/07/05 1,823 1,832 1,802 1,823 64,900
2007/07/04 1,828 1,828 1,800 1,821 117,400
2007/07/03 1,818 1,848 1,792 1,801 140,200
2007/07/02 1,783 1,805 1,769 1,797 121,500
2007/06/29 1,769 1,789 1,755 1,781 75,000
2007/06/28 1,769 1,770 1,741 1,766 51,500
2007/06/27 1,742 1,763 1,737 1,760 88,000
2007/06/26 1,753 1,763 1,739 1,743 96,600
2007/06/25 1,749 1,768 1,741 1,752 93,300
2007/06/22 1,772 1,772 1,739 1,746 68,200
2007/06/21 1,780 1,780 1,765 1,770 74,700
2007/06/20 1,781 1,789 1,769 1,780 128,800
2007/06/19 1,740 1,775 1,733 1,764 131,600
2007/06/18 1,730 1,739 1,706 1,719 144,600
2007/06/15 1,740 1,745 1,713 1,728 156,500
2007/06/14 1,721 1,736 1,700 1,725 115,000
2007/06/13 1,689 1,730 1,676 1,721 228,200
2007/06/12 1,765 1,765 1,708 1,709 165,400
2007/06/11 1,759 1,782 1,758 1,765 83,900
2007/06/08 1,784 1,784 1,738 1,738 147,400
2007/06/07 1,763 1,798 1,750 1,793 77,300
2007/06/06 1,811 1,811 1,783 1,789 122,200
2007/06/05 1,777 1,811 1,775 1,800 134,300
2007/06/04 1,792 1,796 1,765 1,775 112,400
2007/06/01 1,770 1,799 1,750 1,787 275,300
2007/05/31 1,699 1,714 1,686 1,710 171,600
2007/05/30 1,695 1,698 1,680 1,695 73,000
2007/05/29 1,650 1,686 1,650 1,682 71,900
2007/05/28 1,700 1,700 1,651 1,667 74,800
2007/05/25 1,670 1,670 1,642 1,657 72,100
2007/05/24 1,651 1,665 1,631 1,650 64,800
2007/05/23 1,630 1,711 1,630 1,697 200,300
2007/05/22 1,600 1,617 1,596 1,617 80,800
2007/05/21 1,625 1,625 1,593 1,597 98,100
2007/05/18 1,630 1,644 1,609 1,625 199,400
2007/05/17 1,608 1,625 1,599 1,606 122,600
2007/05/16 1,558 1,609 1,551 1,591 309,800
2007/05/15 1,549 1,552 1,524 1,550 176,700
2007/05/14 1,564 1,564 1,543 1,549 94,700
2007/05/11 1,560 1,560 1,540 1,553 65,400
2007/05/10 1,560 1,565 1,547 1,561 116,700
2007/05/09 1,554 1,562 1,552 1,560 57,300
2007/05/08 1,542 1,551 1,540 1,550 74,700
2007/05/07 1,547 1,550 1,535 1,542 61,100
2007/05/02 1,520 1,538 1,516 1,532 48,100
2007/05/01 1,524 1,538 1,515 1,535 62,300
2007/04/27 1,529 1,534 1,503 1,512 60,500
2007/04/26 1,520 1,523 1,502 1,518 50,600
2007/04/25 1,509 1,515 1,502 1,507 67,400
2007/04/24 1,495 1,509 1,491 1,503 42,800
2007/04/23 1,500 1,512 1,482 1,488 47,400
2007/04/20 1,500 1,505 1,485 1,487 78,900
2007/04/19 1,527 1,527 1,500 1,505 79,600
2007/04/18 1,519 1,535 1,513 1,532 64,400
2007/04/17 1,519 1,520 1,500 1,505 86,600
2007/04/16 1,531 1,534 1,499 1,500 74,400
2007/04/13 1,488 1,509 1,488 1,488 75,200
2007/04/12 1,500 1,500 1,485 1,487 43,200
2007/04/11 1,535 1,535 1,508 1,514 30,500
2007/04/10 1,515 1,532 1,515 1,524 47,900
2007/04/09 1,531 1,535 1,510 1,515 75,200
2007/04/06 1,511 1,519 1,505 1,516 35,700
2007/04/05 1,494 1,512 1,494 1,512 43,100
2007/04/04 1,475 1,498 1,472 1,494 42,500
2007/04/03 1,462 1,478 1,459 1,470 40,000
2007/04/02 1,485 1,500 1,460 1,461 58,100
2007/03/30 1,493 1,493 1,476 1,487 32,300
2007/03/29 1,470 1,481 1,465 1,475 41,900
2007/03/28 1,480 1,492 1,471 1,492 76,400
2007/03/27 1,495 1,495 1,457 1,464 45,700
2007/03/26 1,501 1,504 1,477 1,487 56,800
2007/03/23 1,475 1,492 1,474 1,487 49,400
2007/03/22 1,487 1,492 1,473 1,473 52,900
2007/03/20 1,460 1,487 1,460 1,473 50,300
2007/03/19 1,473 1,474 1,463 1,468 21,800
2007/03/16 1,468 1,478 1,463 1,466 41,500
2007/03/15 1,490 1,490 1,467 1,467 67,000
2007/03/14 1,465 1,485 1,454 1,458 47,300
2007/03/13 1,528 1,530 1,500 1,507 45,900
2007/03/12 1,507 1,527 1,488 1,522 59,800
2007/03/09 1,475 1,507 1,468 1,501 104,500
2007/03/08 1,450 1,465 1,449 1,455 48,300
2007/03/07 1,480 1,480 1,441 1,445 60,700
2007/03/06 1,426 1,465 1,426 1,463 37,500
2007/03/05 1,481 1,481 1,440 1,443 74,100
2007/03/02 1,488 1,493 1,476 1,481 37,700
2007/03/01 1,519 1,520 1,487 1,490 84,700
2007/02/28 1,455 1,495 1,440 1,487 71,900
2007/02/27 1,530 1,532 1,511 1,525 82,800
2007/02/26 1,546 1,550 1,533 1,533 60,700
2007/02/23 1,544 1,546 1,533 1,546 46,300
2007/02/22 1,545 1,557 1,540 1,550 36,000
2007/02/21 1,545 1,561 1,538 1,545 68,500
2007/02/20 1,520 1,532 1,517 1,530 47,100
2007/02/19 1,510 1,518 1,510 1,517 29,600
2007/02/16 1,512 1,513 1,502 1,508 35,500
2007/02/15 1,515 1,522 1,508 1,514 56,100
2007/02/14 1,513 1,524 1,507 1,509 38,500
2007/02/13 1,527 1,541 1,507 1,513 79,900
2007/02/09 1,515 1,526 1,503 1,520 61,500
2007/02/08 1,520 1,531 1,504 1,509 94,400
2007/02/07 1,548 1,564 1,521 1,531 39,100
2007/02/06 1,546 1,563 1,542 1,547 19,400
2007/02/05 1,579 1,579 1,541 1,549 54,300
2007/02/02 1,574 1,578 1,559 1,559 49,800
2007/02/01 1,544 1,566 1,526 1,563 88,000
2007/01/31 1,549 1,549 1,515 1,520 58,500
2007/01/30 1,540 1,554 1,535 1,541 47,500
2007/01/29 1,545 1,555 1,541 1,541 35,900
2007/01/26 1,573 1,573 1,538 1,556 85,600
2007/01/25 1,592 1,595 1,571 1,573 53,500
2007/01/24 1,583 1,594 1,572 1,585 38,400
2007/01/23 1,576 1,577 1,565 1,575 39,400
2007/01/22 1,599 1,603 1,562 1,573 95,200
2007/01/19 1,555 1,580 1,552 1,580 68,400
2007/01/18 1,562 1,582 1,562 1,574 67,200
2007/01/17 1,575 1,575 1,523 1,562 68,900
2007/01/16 1,548 1,578 1,546 1,576 121,800
2007/01/15 1,539 1,555 1,520 1,546 124,000
2007/01/12 1,486 1,531 1,485 1,515 148,000
2007/01/11 1,481 1,503 1,470 1,473 55,500
2007/01/10 1,495 1,500 1,465 1,478 94,200
2007/01/09 1,505 1,510 1,487 1,495 83,700
2007/01/05 1,532 1,534 1,497 1,503 55,300
2007/01/04 1,546 1,552 1,520 1,530 51,100

このページの先頭へ