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
2010/12/30 659 663 646 659 56,900
2010/12/29 636 662 636 659 66,700
2010/12/28 630 644 630 640 40,800
2010/12/27 618 633 618 630 68,200
2010/12/24 624 632 615 628 90,800
2010/12/22 635 642 624 628 94,700
2010/12/21 634 650 632 643 56,700
2010/12/20 645 650 635 640 69,400
2010/12/17 659 660 645 650 71,100
2010/12/16 657 665 650 657 53,000
2010/12/15 664 673 650 656 79,500
2010/12/14 643 650 637 650 48,600
2010/12/13 624 644 618 644 55,900
2010/12/10 626 635 621 623 96,600
2010/12/09 619 630 617 628 84,700
2010/12/08 609 620 609 617 61,900
2010/12/07 618 621 615 619 29,400
2010/12/06 619 620 616 618 48,500
2010/12/03 620 620 608 616 66,600
2010/12/02 625 626 618 620 85,700
2010/12/01 613 616 603 613 32,000
2010/11/30 632 633 600 611 117,500
2010/11/29 617 637 616 633 85,300
2010/11/26 595 619 587 612 100,600
2010/11/25 589 594 576 594 67,700
2010/11/24 560 590 550 577 74,700
2010/11/22 563 571 563 569 23,600
2010/11/19 590 590 557 560 70,700
2010/11/18 547 572 542 572 62,500
2010/11/17 539 547 537 546 49,200
2010/11/16 556 556 542 542 32,000
2010/11/15 550 560 536 551 46,000
2010/11/12 560 562 556 559 61,000
2010/11/11 559 561 539 556 101,900
2010/11/10 535 550 535 549 59,300
2010/11/09 523 534 523 532 60,000
2010/11/08 509 529 504 528 57,200
2010/11/05 494 504 490 502 70,700
2010/11/04 485 499 485 494 32,200
2010/11/02 483 500 480 486 46,100
2010/11/01 476 487 465 487 95,500
2010/10/29 460 463 453 454 28,900
2010/10/28 476 476 464 465 41,500
2010/10/27 470 477 470 476 23,200
2010/10/26 463 475 461 474 73,400
2010/10/25 451 459 448 457 38,000
2010/10/22 445 454 441 450 33,600
2010/10/21 454 454 438 444 46,700
2010/10/20 450 451 442 449 54,500
2010/10/19 461 465 455 459 46,900
2010/10/18 460 470 453 468 41,800
2010/10/15 482 482 465 468 48,700
2010/10/14 483 484 472 478 43,500
2010/10/13 479 490 479 483 56,800
2010/10/12 488 492 468 485 72,500
2010/10/08 490 492 487 488 17,000
2010/10/07 487 495 483 490 35,700
2010/10/06 495 500 483 492 46,800
2010/10/05 483 491 474 488 53,100
2010/10/04 492 498 465 483 53,000
2010/10/01 510 510 494 496 40,400
2010/09/30 525 526 505 505 71,400
2010/09/29 505 522 503 522 47,100
2010/09/28 508 511 504 507 27,400
2010/09/27 500 508 500 505 48,200
2010/09/24 504 508 500 500 52,200
2010/09/22 518 520 500 509 40,600
2010/09/21 519 525 511 511 39,700
2010/09/17 507 513 503 509 25,200
2010/09/16 510 512 498 500 61,600
2010/09/15 490 505 475 503 77,600
2010/09/14 489 496 481 488 90,400
2010/09/13 498 501 487 491 104,700
2010/09/10 467 492 467 484 135,400
2010/09/09 457 462 452 462 50,400
2010/09/08 451 452 444 452 69,100
2010/09/07 451 456 450 454 207,900
2010/09/06 445 455 445 450 140,700
2010/09/03 429 443 428 439 120,800
2010/09/02 440 448 420 433 121,500
2010/09/01 445 450 430 434 107,400
2010/08/31 464 465 449 449 94,600
2010/08/30 461 479 461 465 120,700
2010/08/27 448 459 448 451 111,900
2010/08/26 461 465 450 455 66,700
2010/08/25 455 461 445 454 91,500
2010/08/24 460 465 453 455 77,300
2010/08/23 463 468 456 462 77,100
2010/08/20 471 484 462 463 75,000
2010/08/19 478 488 475 479 61,200
2010/08/18 495 501 477 479 87,100
2010/08/17 494 496 489 493 54,800
2010/08/16 505 506 494 499 51,200
2010/08/13 505 515 504 514 103,600
2010/08/12 500 517 497 512 137,600
2010/08/11 553 553 505 518 200,000
2010/08/10 544 552 544 552 166,100
2010/08/09 538 547 536 543 64,200
2010/08/06 532 550 532 539 51,800
2010/08/05 533 542 521 532 45,600
2010/08/04 539 542 526 530 50,100
2010/08/03 556 556 534 545 57,500
2010/08/02 556 558 536 538 93,200
2010/07/30 567 573 560 563 46,200
2010/07/29 586 586 568 571 46,400
2010/07/28 579 589 576 585 38,000
2010/07/27 584 586 572 572 49,500
2010/07/26 588 599 585 592 72,100
2010/07/23 583 589 578 584 56,600
2010/07/22 561 577 555 573 59,900
2010/07/21 577 579 550 556 57,500
2010/07/20 552 586 552 567 93,300
2010/07/16 589 592 552 557 123,500
2010/07/15 627 627 592 592 107,800
2010/07/14 630 642 627 631 43,000
2010/07/13 640 643 626 626 35,900
2010/07/12 644 645 636 640 55,900
2010/07/09 642 646 630 645 38,200
2010/07/08 650 660 635 648 36,400
2010/07/07 651 662 623 630 58,100
2010/07/06 650 665 642 659 32,700
2010/07/05 636 656 636 651 30,400
2010/07/02 632 638 625 636 45,000
2010/07/01 619 627 614 623 74,400
2010/06/30 619 647 609 629 61,600
2010/06/29 666 703 627 638 226,900
2010/06/28 720 721 658 673 111,800
2010/06/25 710 721 708 721 70,100
2010/06/24 710 718 692 715 55,700
2010/06/23 715 724 712 712 122,400
2010/06/22 719 723 717 720 70,300
2010/06/21 702 737 700 714 55,300
2010/06/18 693 700 690 697 31,300
2010/06/17 694 700 687 693 37,500
2010/06/16 691 698 678 697 97,700
2010/06/15 678 682 664 677 52,100
2010/06/14 654 671 648 671 88,400
2010/06/11 644 667 639 642 87,500
2010/06/10 637 645 631 634 117,000
2010/06/09 624 640 621 637 202,200
2010/06/08 618 643 618 620 65,300
2010/06/07 634 634 622 628 57,600
2010/06/04 650 680 641 645 79,400
2010/06/03 634 655 634 650 54,300
2010/06/02 628 641 622 624 44,400
2010/06/01 628 662 618 634 63,600
2010/05/31 634 642 616 628 100,200
2010/05/28 638 645 620 630 86,000
2010/05/27 607 650 605 632 107,400
2010/05/26 613 618 602 607 82,400
2010/05/25 619 630 610 613 100,100
2010/05/24 632 645 612 619 116,500
2010/05/21 639 661 632 639 93,600
2010/05/20 645 676 635 649 128,500
2010/05/19 666 678 640 665 123,000
2010/05/18 697 708 675 682 149,600
2010/05/17 724 735 700 704 118,600
2010/05/14 723 743 713 724 69,700
2010/05/13 736 737 703 723 56,100
2010/05/12 741 754 719 721 63,200
2010/05/11 745 762 733 742 103,200
2010/05/10 729 737 721 733 68,000
2010/05/07 753 757 730 744 81,100
2010/05/06 785 795 772 780 84,100
2010/04/30 805 814 796 800 148,300
2010/04/28 764 795 760 790 169,000
2010/04/27 790 796 774 790 62,600
2010/04/26 788 788 773 784 102,900
2010/04/23 756 779 756 773 148,700
2010/04/22 773 774 742 753 162,800
2010/04/21 777 792 773 777 336,500
2010/04/20 740 793 740 791 266,500
2010/04/19 719 740 702 725 119,500
2010/04/16 761 761 720 726 128,400
2010/04/15 768 773 750 758 130,000
2010/04/14 787 796 761 769 73,900
2010/04/13 810 810 775 778 107,500
2010/04/12 807 814 803 807 71,600
2010/04/09 802 806 788 797 112,700
2010/04/08 813 822 806 808 89,900
2010/04/07 830 839 810 828 167,200
2010/04/06 840 888 823 834 434,600
2010/04/05 806 841 804 840 241,200
2010/04/02 805 805 789 804 84,800
2010/04/01 786 805 780 798 111,400
2010/03/31 803 809 788 797 156,000
2010/03/30 792 818 788 805 466,900
2010/03/29 720 782 711 768 361,500
2010/03/26 730 730 708 720 143,800
2010/03/25 700 750 690 734 364,600
2010/03/24 670 704 665 704 205,900
2010/03/23 641 660 641 655 71,600
2010/03/19 640 656 629 651 144,000
2010/03/18 629 634 616 630 76,000
2010/03/17 628 647 607 622 137,800
2010/03/16 615 626 610 622 67,900
2010/03/15 609 625 600 613 71,300
2010/03/12 610 611 599 607 136,900
2010/03/11 607 611 586 607 126,800
2010/03/10 612 615 606 606 118,500
2010/03/09 598 616 598 606 101,500
2010/03/08 610 620 593 602 84,300
2010/03/05 594 600 588 600 79,900
2010/03/04 607 608 576 590 148,900
2010/03/03 618 625 605 606 103,500
2010/03/02 625 635 608 628 240,400
2010/03/01 613 654 602 635 347,800
2010/02/26 569 594 568 593 118,400
2010/02/25 569 576 559 568 98,500
2010/02/24 557 563 549 560 73,500
2010/02/23 530 560 518 557 97,800
2010/02/22 502 534 502 530 85,700
2010/02/19 507 509 499 499 40,800
2010/02/18 488 508 480 500 72,900
2010/02/17 485 490 473 486 33,700
2010/02/16 480 484 470 477 12,000
2010/02/15 494 494 470 472 18,300
2010/02/12 502 502 473 488 51,000
2010/02/10 490 501 490 498 32,300
2010/02/09 490 490 485 490 15,700
2010/02/08 500 504 492 495 45,200
2010/02/05 491 506 489 500 53,700
2010/02/04 510 511 489 498 54,000
2010/02/03 505 514 503 507 44,500
2010/02/02 502 503 496 500 89,000
2010/02/01 503 503 497 502 48,600
2010/01/29 506 508 501 503 27,200
2010/01/28 501 511 500 505 39,600
2010/01/27 510 510 500 500 29,200
2010/01/26 515 520 505 508 73,900
2010/01/25 512 517 506 515 32,300
2010/01/22 515 522 504 522 36,100
2010/01/21 520 530 511 527 39,300
2010/01/20 523 531 523 530 77,000
2010/01/19 531 531 516 526 76,400
2010/01/18 509 521 502 521 63,200
2010/01/15 504 510 502 504 84,500
2010/01/14 480 500 480 490 68,800
2010/01/13 495 500 475 476 48,900
2010/01/12 488 508 485 491 52,000
2010/01/08 470 495 470 488 67,000
2010/01/07 476 482 466 467 55,300
2010/01/06 477 479 471 472 45,900
2010/01/05 468 480 468 469 50,300
2010/01/04 457 464 456 463 65,000

このページの先頭へ