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
2014/12/30 1,118 1,118 1,090 1,092 46,500
2014/12/29 1,100 1,116 1,095 1,108 59,100
2014/12/26 1,104 1,110 1,086 1,106 72,700
2014/12/25 1,105 1,106 1,093 1,104 66,600
2014/12/24 1,122 1,127 1,100 1,104 75,300
2014/12/22 1,100 1,108 1,091 1,105 120,400
2014/12/19 1,100 1,110 1,086 1,094 142,300
2014/12/18 1,095 1,097 1,076 1,078 129,600
2014/12/17 1,065 1,096 1,065 1,077 87,000
2014/12/16 1,082 1,092 1,076 1,080 99,200
2014/12/15 1,102 1,127 1,100 1,101 73,800
2014/12/12 1,150 1,164 1,131 1,132 138,700
2014/12/11 1,138 1,147 1,121 1,142 112,900
2014/12/10 1,161 1,193 1,154 1,170 256,200
2014/12/09 1,193 1,194 1,160 1,161 233,000
2014/12/08 1,170 1,198 1,159 1,198 378,900
2014/12/05 1,148 1,160 1,129 1,158 314,300
2014/12/04 1,131 1,150 1,121 1,148 319,900
2014/12/03 1,156 1,179 1,128 1,137 275,900
2014/12/02 1,107 1,160 1,092 1,148 309,800
2014/12/01 1,122 1,142 1,109 1,113 144,100
2014/11/28 1,120 1,144 1,102 1,143 204,800
2014/11/27 1,117 1,135 1,107 1,109 129,700
2014/11/26 1,108 1,118 1,097 1,108 188,600
2014/11/25 1,070 1,122 1,064 1,102 201,200
2014/11/21 1,000 1,085 1,000 1,072 305,200
2014/11/20 1,021 1,033 1,003 1,008 70,300
2014/11/19 1,019 1,030 1,011 1,011 54,400
2014/11/18 989 1,009 989 1,009 35,100
2014/11/17 1,009 1,009 988 989 33,200
2014/11/14 1,011 1,019 996 1,009 76,300
2014/11/13 1,004 1,038 1,004 1,015 63,400
2014/11/12 1,013 1,030 1,002 1,012 70,400
2014/11/11 1,006 1,018 1,006 1,017 35,900
2014/11/10 1,023 1,024 1,001 1,006 57,900
2014/11/07 1,022 1,030 1,020 1,023 34,700
2014/11/06 1,035 1,055 1,023 1,025 92,700
2014/11/05 1,013 1,044 1,013 1,035 94,700
2014/11/04 1,020 1,058 1,005 1,013 222,400
2014/10/31 970 1,026 961 1,019 90,400
2014/10/30 950 969 943 968 88,800
2014/10/29 948 965 945 953 32,600
2014/10/28 951 951 936 948 22,400
2014/10/27 956 956 947 953 21,400
2014/10/24 957 961 935 943 47,600
2014/10/23 937 953 930 937 31,600
2014/10/22 938 958 932 951 28,300
2014/10/21 938 938 920 932 57,900
2014/10/20 905 934 897 934 49,500
2014/10/17 903 911 891 893 84,500
2014/10/16 906 925 896 906 87,100
2014/10/15 930 936 920 931 33,000
2014/10/14 919 936 909 930 108,900
2014/10/10 966 966 941 948 82,400
2014/10/09 984 1,004 965 967 65,100
2014/10/08 978 980 965 974 67,200
2014/10/07 1,013 1,014 995 997 71,700
2014/10/06 1,000 1,005 997 1,000 63,200
2014/10/03 981 997 981 992 41,400
2014/10/02 1,018 1,018 991 995 79,800
2014/10/01 1,046 1,054 1,033 1,037 74,200
2014/09/30 1,042 1,048 1,028 1,046 88,900
2014/09/29 1,067 1,067 1,020 1,039 110,400
2014/09/26 1,060 1,085 1,052 1,067 133,100
2014/09/25 1,055 1,064 1,052 1,063 85,500
2014/09/24 1,050 1,056 1,025 1,043 79,100
2014/09/22 1,035 1,048 1,023 1,045 62,500
2014/09/19 1,042 1,045 1,029 1,035 126,000
2014/09/18 1,014 1,035 1,004 1,033 99,600
2014/09/17 1,011 1,020 997 999 112,800
2014/09/16 991 1,021 985 1,013 287,000
2014/09/12 991 995 981 987 158,500
2014/09/11 977 998 976 986 193,800
2014/09/10 960 980 950 962 146,700
2014/09/09 956 965 951 960 36,900
2014/09/08 955 961 950 958 47,200
2014/09/05 950 960 942 949 46,400
2014/09/04 955 960 944 950 52,600
2014/09/03 959 965 955 960 50,500
2014/09/02 960 964 950 959 59,300
2014/09/01 942 965 942 958 73,800
2014/08/29 960 962 940 943 82,000
2014/08/28 960 961 950 959 65,800
2014/08/27 960 967 950 961 50,900
2014/08/26 966 969 945 949 145,700
2014/08/25 928 969 927 969 137,900
2014/08/22 912 928 910 925 78,300
2014/08/21 913 916 903 912 110,300
2014/08/20 902 917 891 911 98,800
2014/08/19 900 902 896 902 19,800
2014/08/18 894 900 892 900 22,100
2014/08/15 899 902 890 900 27,900
2014/08/14 895 904 892 902 47,400
2014/08/13 891 900 884 893 34,400
2014/08/12 893 893 881 892 38,000
2014/08/11 870 886 865 886 57,300
2014/08/08 861 886 856 870 100,600
2014/08/07 859 874 859 871 26,900
2014/08/06 864 865 856 859 34,700
2014/08/05 884 891 860 862 89,600
2014/08/04 887 890 876 878 44,900
2014/08/01 880 900 880 881 61,500
2014/07/31 891 906 890 895 73,200
2014/07/30 888 892 885 891 31,400
2014/07/29 877 890 877 889 23,400
2014/07/28 886 898 872 882 78,000
2014/07/25 890 892 876 880 50,400
2014/07/24 880 886 873 882 32,800
2014/07/23 872 898 868 890 74,600
2014/07/22 879 893 865 868 85,000
2014/07/18 869 875 862 867 61,200
2014/07/17 883 888 861 871 96,500
2014/07/16 892 894 878 881 102,200
2014/07/15 912 915 884 892 62,400
2014/07/14 900 904 894 904 49,000
2014/07/11 892 906 882 896 67,700
2014/07/10 904 906 882 898 179,000
2014/07/09 904 906 890 904 60,500
2014/07/08 926 926 900 919 77,300
2014/07/07 932 944 906 911 55,100
2014/07/04 890 935 890 932 133,900
2014/07/03 889 896 882 890 41,000
2014/07/02 895 895 883 892 25,200
2014/07/01 885 895 878 885 42,500
2014/06/30 868 892 867 885 39,000
2014/06/27 875 876 855 865 28,200
2014/06/26 881 895 870 876 48,500
2014/06/25 887 887 876 879 49,400
2014/06/24 887 894 868 886 68,400
2014/06/23 858 890 858 879 60,400
2014/06/20 845 857 842 855 29,800
2014/06/19 845 855 844 848 48,800
2014/06/18 839 851 835 849 55,400
2014/06/17 832 845 832 836 44,500
2014/06/16 842 850 835 839 26,700
2014/06/13 824 844 824 841 52,500
2014/06/12 854 854 815 835 36,300
2014/06/11 830 856 830 854 70,300
2014/06/10 841 843 823 836 44,100
2014/06/09 835 844 827 841 30,400
2014/06/06 809 843 809 838 80,800
2014/06/05 794 810 794 809 40,500
2014/06/04 797 810 796 800 19,800
2014/06/03 803 805 797 797 20,200
2014/06/02 791 815 779 803 46,300
2014/05/30 781 798 781 791 13,300
2014/05/29 784 792 784 784 7,800
2014/05/28 791 802 783 784 25,500
2014/05/27 805 807 796 796 18,400
2014/05/26 800 803 796 801 37,500
2014/05/23 800 800 792 796 28,600
2014/05/22 796 799 781 786 36,500
2014/05/21 778 799 775 793 31,200
2014/05/20 786 793 779 783 37,200
2014/05/19 744 785 743 777 73,500
2014/05/16 756 757 737 740 29,800
2014/05/15 768 769 757 764 16,900
2014/05/14 775 778 765 770 26,700
2014/05/13 769 784 761 773 13,100
2014/05/12 763 778 763 768 17,300
2014/05/09 765 780 765 775 14,000
2014/05/08 760 777 760 774 12,000
2014/05/07 786 798 756 758 33,800
2014/05/02 777 790 776 786 12,100
2014/05/01 784 795 775 787 31,900
2014/04/30 792 802 777 780 7,600
2014/04/28 800 805 777 797 21,800
2014/04/25 802 802 784 800 17,500
2014/04/24 814 814 778 787 18,500
2014/04/23 772 833 770 807 73,300
2014/04/22 778 778 765 767 13,100
2014/04/21 775 779 770 772 5,500
2014/04/18 782 782 764 772 10,000
2014/04/17 772 778 758 775 13,500
2014/04/16 759 769 753 766 12,900
2014/04/15 743 756 743 753 16,300
2014/04/14 740 752 740 743 10,700
2014/04/11 748 756 739 742 44,500
2014/04/10 746 753 745 748 26,100
2014/04/09 750 770 735 745 44,400
2014/04/08 770 776 757 760 28,200
2014/04/07 800 800 780 783 23,000
2014/04/04 799 803 790 800 15,800
2014/04/03 800 808 795 799 25,800
2014/04/02 806 812 795 795 31,500
2014/04/01 805 808 796 806 23,500
2014/03/31 783 800 783 800 27,500
2014/03/28 790 795 780 793 31,500
2014/03/27 783 790 764 785 49,800
2014/03/26 785 793 764 778 59,000
2014/03/25 776 795 761 778 70,100
2014/03/24 734 770 734 761 74,900
2014/03/20 723 737 716 731 54,200
2014/03/19 727 743 725 727 33,200
2014/03/18 718 736 718 727 52,500
2014/03/17 723 726 711 714 47,500
2014/03/14 717 745 716 722 114,900
2014/03/13 755 768 752 754 21,400
2014/03/12 774 775 751 752 55,800
2014/03/11 782 788 774 777 34,100
2014/03/10 801 810 772 776 64,300
2014/03/07 796 802 791 801 23,100
2014/03/06 798 803 785 790 32,300
2014/03/05 791 801 787 789 32,000
2014/03/04 790 795 786 788 25,600
2014/03/03 798 803 774 787 40,400
2014/02/28 796 803 791 797 21,100
2014/02/27 805 807 796 796 21,000
2014/02/26 803 810 802 802 39,000
2014/02/25 828 828 801 807 37,200
2014/02/24 824 835 807 813 24,600
2014/02/21 820 824 809 822 24,500
2014/02/20 816 820 809 810 25,100
2014/02/19 820 820 804 811 12,100
2014/02/18 810 824 800 817 26,000
2014/02/17 801 807 786 807 15,000
2014/02/14 817 827 797 801 25,600
2014/02/13 831 835 810 812 24,000
2014/02/12 830 845 826 839 45,600
2014/02/10 813 813 800 809 33,000
2014/02/07 790 814 785 806 35,600
2014/02/06 790 805 772 786 37,600
2014/02/05 781 794 757 780 60,300
2014/02/04 800 800 767 776 94,200
2014/02/03 822 840 805 822 47,300
2014/01/31 855 860 821 833 31,500
2014/01/30 841 850 828 842 47,700
2014/01/29 845 860 845 858 25,200
2014/01/28 811 857 811 839 74,300
2014/01/27 821 836 814 818 60,100
2014/01/24 873 876 857 865 57,800
2014/01/23 899 900 887 888 43,900
2014/01/22 898 900 887 898 43,400
2014/01/21 887 902 887 896 40,700
2014/01/20 888 895 883 893 26,000
2014/01/17 873 901 871 893 92,900
2014/01/16 893 905 868 872 80,700
2014/01/15 879 896 861 893 64,800
2014/01/14 860 878 847 874 83,900
2014/01/10 874 879 869 877 53,000
2014/01/09 869 872 864 872 48,100
2014/01/08 847 873 840 865 74,100
2014/01/07 840 851 835 840 58,600
2014/01/06 824 835 810 831 52,500

このページの先頭へ