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
2008/12/30 532 563 530 561 18,000
2008/12/29 551 566 541 552 25,700
2008/12/26 549 561 540 561 46,100
2008/12/25 495 520 495 513 16,700
2008/12/24 500 523 497 504 38,700
2008/12/22 569 569 439 516 150,200
2008/12/19 575 585 539 539 61,500
2008/12/18 598 609 579 582 44,000
2008/12/17 600 600 584 597 22,800
2008/12/16 605 605 593 600 20,100
2008/12/15 611 620 590 605 38,700
2008/12/12 605 614 576 602 51,300
2008/12/11 638 638 607 624 48,900
2008/12/10 616 630 616 620 34,300
2008/12/09 607 630 605 616 21,400
2008/12/08 629 630 615 617 69,900
2008/12/05 592 610 592 599 41,100
2008/12/04 601 601 585 592 24,100
2008/12/03 593 599 580 591 25,500
2008/12/02 590 598 568 583 29,100
2008/12/01 629 629 606 609 18,200
2008/11/28 615 630 604 629 21,000
2008/11/27 611 629 611 627 24,600
2008/11/26 624 625 598 611 32,600
2008/11/25 595 618 575 618 26,300
2008/11/21 560 595 556 594 49,600
2008/11/20 604 604 580 581 14,600
2008/11/19 608 627 585 609 27,600
2008/11/18 625 631 605 612 47,600
2008/11/17 623 656 621 647 24,200
2008/11/14 663 664 627 633 35,800
2008/11/13 635 643 611 633 25,300
2008/11/12 630 659 630 655 18,000
2008/11/11 682 685 654 655 58,300
2008/11/10 645 664 637 663 26,700
2008/11/07 626 640 615 625 55,300
2008/11/06 660 666 652 662 28,500
2008/11/05 637 660 636 659 50,300
2008/11/04 624 632 601 627 29,900
2008/10/31 613 640 599 627 49,300
2008/10/30 601 629 592 629 71,500
2008/10/29 607 620 550 605 60,600
2008/10/28 529 598 500 598 72,600
2008/10/27 563 574 525 534 49,100
2008/10/24 561 570 540 543 48,000
2008/10/23 581 592 548 581 43,200
2008/10/22 592 606 580 581 36,000
2008/10/21 628 649 611 622 31,700
2008/10/20 600 622 587 618 64,900
2008/10/17 624 637 600 613 31,600
2008/10/16 593 614 585 594 49,500
2008/10/15 673 679 619 653 44,000
2008/10/14 685 685 635 663 72,200
2008/10/10 590 600 551 585 87,200
2008/10/09 536 610 530 590 86,300
2008/10/08 600 601 551 557 84,100
2008/10/07 605 648 577 615 75,200
2008/10/06 675 677 620 625 77,700
2008/10/03 688 690 672 675 69,300
2008/10/02 694 698 683 688 67,300
2008/10/01 683 705 676 688 43,900
2008/09/30 688 688 663 679 33,000
2008/09/29 709 717 696 697 44,700
2008/09/26 723 723 699 709 91,400
2008/09/25 685 703 681 702 52,900
2008/09/24 715 718 690 704 61,200
2008/09/22 730 740 702 704 100,700
2008/09/19 730 738 722 724 162,500
2008/09/18 749 771 725 764 93,300
2008/09/17 731 760 720 741 92,000
2008/09/16 701 722 682 701 69,100
2008/09/12 755 762 736 737 71,100
2008/09/11 771 774 753 765 80,900
2008/09/10 748 765 748 751 55,600
2008/09/09 772 778 745 748 47,700
2008/09/08 722 775 722 763 66,400
2008/09/05 712 736 701 722 111,300
2008/09/04 730 740 716 722 59,700
2008/09/03 722 750 718 749 62,600
2008/09/02 736 741 708 709 86,500
2008/09/01 736 749 731 746 68,200
2008/08/29 752 769 741 766 86,800
2008/08/28 740 749 728 749 52,800
2008/08/27 749 755 744 748 20,900
2008/08/26 777 777 751 756 74,500
2008/08/25 766 770 753 769 64,900
2008/08/22 750 756 732 756 72,000
2008/08/21 766 766 735 750 50,500
2008/08/20 744 776 743 776 82,000
2008/08/19 737 751 730 743 73,600
2008/08/18 738 766 730 764 121,100
2008/08/15 706 723 695 718 178,100
2008/08/14 705 725 705 716 122,900
2008/08/13 700 722 693 714 166,800
2008/08/12 715 726 703 706 207,400
2008/08/11 763 764 703 721 364,100
2008/08/08 730 772 723 763 153,200
2008/08/07 761 764 733 735 172,100
2008/08/06 749 770 738 761 289,300
2008/08/05 805 806 712 739 236,900
2008/08/04 854 854 805 805 43,600
2008/08/01 861 869 845 847 70,200
2008/07/31 904 912 864 871 135,100
2008/07/30 876 897 876 890 166,100
2008/07/29 900 900 864 873 181,400
2008/07/28 972 972 916 922 62,600
2008/07/25 966 971 940 942 68,100
2008/07/24 985 993 966 976 112,000
2008/07/23 950 968 942 960 86,100
2008/07/22 915 947 912 943 62,100
2008/07/18 963 969 922 935 79,700
2008/07/17 967 972 951 953 34,500
2008/07/16 981 987 945 949 71,100
2008/07/15 993 1,012 980 984 57,900
2008/07/14 1,026 1,050 987 994 125,000
2008/07/11 1,004 1,007 972 979 86,900
2008/07/10 972 992 972 975 36,100
2008/07/09 990 1,010 961 962 88,200
2008/07/08 1,001 1,006 985 991 59,000
2008/07/07 1,006 1,027 982 1,012 125,800
2008/07/04 1,005 1,016 991 1,005 59,800
2008/07/03 1,010 1,026 999 1,017 78,900
2008/07/02 1,070 1,079 1,033 1,042 58,300
2008/07/01 1,091 1,122 1,073 1,086 45,100
2008/06/30 1,100 1,116 1,084 1,091 53,100
2008/06/27 1,100 1,149 1,081 1,116 160,500
2008/06/26 1,148 1,153 1,095 1,100 90,300
2008/06/25 1,114 1,145 1,064 1,136 99,800
2008/06/24 1,140 1,158 1,107 1,123 58,000
2008/06/23 1,120 1,139 1,107 1,132 34,900
2008/06/20 1,171 1,171 1,140 1,145 147,600
2008/06/19 1,180 1,197 1,130 1,134 144,100
2008/06/18 1,186 1,225 1,180 1,218 103,200
2008/06/17 1,155 1,180 1,132 1,169 90,400
2008/06/16 1,180 1,205 1,164 1,191 190,200
2008/06/13 1,160 1,173 1,129 1,173 169,400
2008/06/12 1,097 1,157 1,089 1,149 231,500
2008/06/11 1,021 1,115 1,020 1,108 163,100
2008/06/10 1,085 1,087 1,035 1,038 89,900
2008/06/09 1,077 1,090 1,057 1,065 45,900
2008/06/06 1,110 1,125 1,094 1,097 84,100
2008/06/05 1,061 1,089 1,061 1,086 126,200
2008/06/04 1,040 1,065 1,040 1,059 78,600
2008/06/03 1,065 1,065 1,044 1,047 45,200
2008/06/02 1,061 1,086 1,044 1,070 58,200
2008/05/30 1,075 1,078 1,060 1,069 49,400
2008/05/29 1,050 1,073 1,045 1,072 78,700
2008/05/28 1,089 1,089 1,045 1,048 76,100
2008/05/27 1,094 1,107 1,073 1,094 85,100
2008/05/26 1,163 1,163 1,100 1,101 82,100
2008/05/23 1,130 1,151 1,125 1,132 97,600
2008/05/22 1,125 1,169 1,125 1,159 67,000
2008/05/21 1,160 1,172 1,130 1,152 101,100
2008/05/20 1,165 1,185 1,154 1,172 80,900
2008/05/19 1,151 1,209 1,150 1,185 121,900
2008/05/16 1,200 1,218 1,150 1,162 295,200
2008/05/15 1,139 1,250 1,138 1,218 227,400
2008/05/14 1,098 1,125 1,080 1,125 165,900
2008/05/13 1,058 1,094 1,058 1,083 107,700
2008/05/12 1,045 1,079 1,045 1,071 96,200
2008/05/09 1,094 1,094 1,044 1,044 79,900
2008/05/08 1,090 1,110 1,084 1,102 60,600
2008/05/07 1,088 1,099 1,077 1,084 84,800
2008/05/02 1,035 1,072 1,034 1,071 144,500
2008/05/01 1,040 1,044 1,028 1,040 62,000
2008/04/30 985 1,049 983 1,046 168,600
2008/04/28 1,022 1,022 970 985 113,300
2008/04/25 1,019 1,030 1,019 1,027 70,700
2008/04/24 1,015 1,034 1,015 1,021 120,200
2008/04/23 1,038 1,045 1,024 1,029 321,200
2008/04/22 1,022 1,033 1,011 1,018 80,600
2008/04/21 1,049 1,050 1,025 1,029 67,100
2008/04/18 1,030 1,045 1,014 1,041 124,700
2008/04/17 1,041 1,049 1,026 1,027 132,700
2008/04/16 1,029 1,050 1,025 1,041 121,300
2008/04/15 997 1,035 997 1,033 138,300
2008/04/14 980 1,006 969 997 107,800
2008/04/11 968 985 962 984 55,800
2008/04/10 994 995 967 974 40,400
2008/04/09 973 998 973 994 95,100
2008/04/08 982 992 976 980 42,800
2008/04/07 970 999 970 992 37,300
2008/04/04 1,000 1,005 993 1,000 96,900
2008/04/03 999 1,000 978 1,000 93,100
2008/04/02 997 1,005 994 1,000 54,900
2008/04/01 1,008 1,009 976 987 90,200
2008/03/31 976 1,010 954 1,008 252,100
2008/03/28 923 986 916 975 128,100
2008/03/27 931 935 917 924 59,300
2008/03/26 923 939 911 929 99,300
2008/03/25 912 958 912 945 79,700
2008/03/24 935 944 911 911 62,800
2008/03/21 885 945 885 942 105,200
2008/03/19 882 922 882 901 83,700
2008/03/18 882 887 852 875 87,000
2008/03/17 897 909 851 882 183,900
2008/03/14 942 951 903 907 190,800
2008/03/13 1,000 1,011 963 972 170,200
2008/03/12 1,011 1,024 994 999 176,500
2008/03/11 918 1,000 905 992 165,800
2008/03/10 983 995 937 945 170,000
2008/03/07 997 1,020 970 983 223,300
2008/03/06 1,024 1,055 1,012 1,037 207,100
2008/03/05 948 1,022 946 996 321,900
2008/03/04 913 948 913 946 200,800
2008/03/03 926 926 894 913 213,100
2008/02/29 920 943 913 933 141,100
2008/02/28 916 945 912 937 222,800
2008/02/27 905 928 897 926 196,700
2008/02/26 913 924 898 899 103,100
2008/02/25 904 910 892 905 116,100
2008/02/22 900 910 890 901 120,700
2008/02/21 894 914 881 907 168,100
2008/02/20 845 928 841 874 360,600
2008/02/19 824 840 810 839 127,400
2008/02/18 796 837 796 814 120,700
2008/02/15 805 821 783 816 105,900
2008/02/14 799 820 789 817 132,200
2008/02/13 792 798 785 793 87,400
2008/02/12 758 790 748 769 122,000
2008/02/08 766 774 731 748 108,800
2008/02/07 790 792 763 776 82,700
2008/02/06 790 803 780 788 111,800
2008/02/05 802 814 799 810 112,200
2008/02/04 800 808 796 802 126,600
2008/02/01 798 803 783 798 109,200
2008/01/31 772 795 769 795 112,700
2008/01/30 780 792 762 772 113,600
2008/01/29 786 794 763 765 126,600
2008/01/28 772 787 749 756 99,600
2008/01/25 739 775 739 772 102,500
2008/01/24 759 760 732 737 136,900
2008/01/23 750 755 724 729 198,600
2008/01/22 760 773 720 729 157,200
2008/01/21 766 784 760 770 133,800
2008/01/18 766 807 736 796 184,900
2008/01/17 700 747 700 745 199,900
2008/01/16 715 715 681 696 187,900
2008/01/15 761 764 721 723 222,400
2008/01/11 791 791 775 781 103,700
2008/01/10 800 810 788 801 90,600
2008/01/09 778 817 775 810 112,600
2008/01/08 803 810 795 798 101,700
2008/01/07 803 805 771 803 184,600
2008/01/04 824 824 802 803 75,800

このページの先頭へ