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
2017/12/29 2,880 2,889 2,818 2,844 126,700
2017/12/28 2,838 2,915 2,829 2,877 229,500
2017/12/27 2,801 2,833 2,763 2,819 69,200
2017/12/26 2,836 2,836 2,787 2,802 81,800
2017/12/25 2,832 2,852 2,801 2,834 70,200
2017/12/22 2,823 2,832 2,767 2,818 153,100
2017/12/21 2,810 2,895 2,807 2,838 254,000
2017/12/20 2,748 2,798 2,723 2,786 150,500
2017/12/19 2,695 2,708 2,676 2,689 55,600
2017/12/18 2,683 2,725 2,665 2,719 77,900
2017/12/15 2,673 2,702 2,643 2,682 96,600
2017/12/14 2,620 2,706 2,620 2,687 106,000
2017/12/13 2,691 2,695 2,634 2,642 95,100
2017/12/12 2,763 2,763 2,686 2,695 106,500
2017/12/11 2,790 2,809 2,715 2,741 119,800
2017/12/08 2,695 2,762 2,692 2,760 92,900
2017/12/07 2,638 2,748 2,638 2,745 150,700
2017/12/06 2,648 2,669 2,601 2,613 83,600
2017/12/05 2,651 2,666 2,609 2,652 110,000
2017/12/04 2,733 2,768 2,695 2,701 104,100
2017/12/01 2,759 2,768 2,704 2,725 178,800
2017/11/30 2,761 2,774 2,689 2,755 180,100
2017/11/29 2,840 2,872 2,783 2,786 122,200
2017/11/28 2,890 2,890 2,849 2,857 105,200
2017/11/27 2,900 2,901 2,810 2,862 130,700
2017/11/24 2,880 2,906 2,832 2,887 190,200
2017/11/22 2,820 2,897 2,820 2,872 467,000
2017/11/21 2,650 2,793 2,643 2,770 449,700
2017/11/20 2,516 2,625 2,505 2,606 203,400
2017/11/17 2,535 2,560 2,505 2,525 121,900
2017/11/16 2,445 2,534 2,439 2,521 145,900
2017/11/15 2,515 2,535 2,441 2,458 172,400
2017/11/14 2,580 2,587 2,530 2,539 148,300
2017/11/13 2,605 2,630 2,584 2,593 105,300
2017/11/10 2,550 2,614 2,540 2,606 113,400
2017/11/09 2,621 2,663 2,550 2,599 200,700
2017/11/08 2,600 2,620 2,572 2,605 118,500
2017/11/07 2,595 2,633 2,563 2,613 199,400
2017/11/06 2,660 2,694 2,607 2,615 215,300
2017/11/02 2,684 2,695 2,625 2,655 295,900
2017/11/01 2,599 2,677 2,563 2,654 517,000
2017/10/31 2,455 2,586 2,424 2,577 721,200
2017/10/30 2,312 2,323 2,286 2,305 123,200
2017/10/27 2,323 2,324 2,292 2,310 132,800
2017/10/26 2,270 2,334 2,253 2,313 163,600
2017/10/25 2,279 2,303 2,260 2,262 92,500
2017/10/24 2,280 2,282 2,250 2,279 110,400
2017/10/23 2,242 2,269 2,234 2,264 115,300
2017/10/20 2,208 2,235 2,205 2,224 116,400
2017/10/19 2,240 2,248 2,220 2,242 86,800
2017/10/18 2,267 2,271 2,228 2,245 130,200
2017/10/17 2,285 2,302 2,265 2,271 118,800
2017/10/16 2,288 2,307 2,265 2,277 133,500
2017/10/13 2,295 2,296 2,264 2,290 108,200
2017/10/12 2,297 2,322 2,283 2,301 116,200
2017/10/11 2,324 2,324 2,286 2,297 130,600
2017/10/10 2,294 2,323 2,265 2,320 141,700
2017/10/06 2,275 2,330 2,273 2,303 273,500
2017/10/05 2,279 2,298 2,243 2,244 121,400
2017/10/04 2,300 2,311 2,279 2,284 114,200
2017/10/03 2,340 2,340 2,292 2,300 123,600
2017/10/02 2,320 2,340 2,310 2,331 130,300
2017/09/29 2,279 2,307 2,269 2,302 159,000
2017/09/28 2,215 2,282 2,215 2,279 192,700
2017/09/27 2,193 2,204 2,178 2,203 81,600
2017/09/26 2,219 2,225 2,185 2,197 127,800
2017/09/25 2,203 2,211 2,190 2,196 83,500
2017/09/22 2,215 2,215 2,142 2,171 153,000
2017/09/21 2,221 2,245 2,198 2,204 139,900
2017/09/20 2,224 2,251 2,192 2,212 168,400
2017/09/19 2,259 2,260 2,204 2,224 248,900
2017/09/15 2,186 2,237 2,164 2,237 304,800
2017/09/14 2,189 2,250 2,176 2,186 311,900
2017/09/13 2,179 2,195 2,139 2,179 231,100
2017/09/12 2,104 2,159 2,104 2,158 372,500
2017/09/11 2,030 2,070 2,024 2,067 254,400
2017/09/08 1,972 2,021 1,969 1,992 147,400
2017/09/07 2,012 2,025 1,975 1,988 205,300
2017/09/06 1,958 2,009 1,934 1,997 172,500
2017/09/05 2,055 2,059 1,905 1,981 318,600
2017/09/04 2,091 2,099 2,036 2,045 157,500
2017/09/01 2,075 2,112 2,061 2,103 156,200
2017/08/31 2,090 2,095 2,054 2,090 173,500
2017/08/30 2,043 2,085 2,040 2,074 163,200
2017/08/29 1,990 2,050 1,986 2,047 190,600
2017/08/28 2,065 2,069 1,998 2,021 387,900
2017/08/25 2,010 2,057 1,991 2,046 261,500
2017/08/24 1,990 2,040 1,962 1,990 498,600
2017/08/23 1,918 1,982 1,917 1,969 389,800
2017/08/22 1,873 1,909 1,864 1,878 367,300
2017/08/21 1,863 1,869 1,823 1,862 242,600
2017/08/18 1,800 1,832 1,800 1,823 70,800
2017/08/17 1,793 1,837 1,790 1,833 93,000
2017/08/16 1,821 1,829 1,786 1,790 76,700
2017/08/15 1,769 1,814 1,769 1,800 73,700
2017/08/14 1,759 1,795 1,716 1,754 61,900
2017/08/10 1,793 1,811 1,771 1,781 77,100
2017/08/09 1,819 1,819 1,780 1,789 86,400
2017/08/08 1,836 1,846 1,816 1,825 64,700
2017/08/07 1,833 1,854 1,831 1,832 90,000
2017/08/04 1,828 1,856 1,828 1,832 89,400
2017/08/03 1,833 1,857 1,830 1,835 71,300
2017/08/02 1,860 1,876 1,844 1,844 122,300
2017/08/01 1,875 1,879 1,827 1,855 169,500
2017/07/31 1,870 1,897 1,814 1,884 191,900
2017/07/28 1,854 1,872 1,827 1,852 81,100
2017/07/27 1,825 1,878 1,825 1,862 92,400
2017/07/26 1,866 1,869 1,823 1,831 87,300
2017/07/25 1,830 1,835 1,819 1,830 63,800
2017/07/24 1,821 1,839 1,819 1,836 78,000
2017/07/21 1,800 1,829 1,789 1,824 67,800
2017/07/20 1,785 1,816 1,785 1,803 132,900
2017/07/19 1,739 1,778 1,729 1,776 101,200
2017/07/18 1,722 1,743 1,711 1,739 49,000
2017/07/14 1,746 1,746 1,714 1,722 85,900
2017/07/13 1,739 1,746 1,725 1,735 69,200
2017/07/12 1,745 1,745 1,716 1,719 63,000
2017/07/11 1,725 1,748 1,721 1,747 87,300
2017/07/10 1,720 1,729 1,707 1,729 77,700
2017/07/07 1,690 1,706 1,688 1,703 61,500
2017/07/06 1,696 1,719 1,694 1,701 64,400
2017/07/05 1,695 1,704 1,678 1,696 58,900
2017/07/04 1,735 1,738 1,689 1,695 120,400
2017/07/03 1,728 1,737 1,712 1,716 85,400
2017/06/30 1,691 1,723 1,691 1,717 158,000
2017/06/29 1,694 1,702 1,665 1,701 140,600
2017/06/28 1,700 1,710 1,676 1,690 125,100
2017/06/27 1,716 1,717 1,693 1,710 126,600
2017/06/26 1,722 1,738 1,695 1,716 127,000
2017/06/23 1,742 1,750 1,693 1,703 128,700
2017/06/22 1,715 1,749 1,715 1,729 91,100
2017/06/21 1,730 1,751 1,707 1,716 120,200
2017/06/20 1,720 1,758 1,720 1,739 185,500
2017/06/19 1,678 1,718 1,678 1,702 122,000
2017/06/16 1,671 1,686 1,659 1,671 211,500
2017/06/15 1,657 1,702 1,657 1,660 123,400
2017/06/14 1,665 1,691 1,660 1,660 90,000
2017/06/13 1,645 1,664 1,613 1,655 82,500
2017/06/12 1,638 1,669 1,608 1,645 147,700
2017/06/09 1,671 1,699 1,658 1,663 123,800
2017/06/08 1,671 1,714 1,671 1,676 196,400
2017/06/07 1,647 1,677 1,629 1,662 130,900
2017/06/06 1,670 1,679 1,654 1,657 109,100
2017/06/05 1,630 1,664 1,621 1,658 119,300
2017/06/02 1,674 1,676 1,659 1,659 129,400
2017/06/01 1,665 1,683 1,649 1,657 119,800
2017/05/31 1,660 1,679 1,644 1,664 247,600
2017/05/30 1,670 1,705 1,645 1,700 223,900
2017/05/29 1,600 1,663 1,599 1,659 232,700
2017/05/26 1,593 1,617 1,583 1,596 164,100
2017/05/25 1,568 1,591 1,529 1,585 252,300
2017/05/24 1,584 1,606 1,575 1,584 88,500
2017/05/23 1,565 1,609 1,560 1,575 178,300
2017/05/22 1,559 1,568 1,529 1,565 137,000
2017/05/19 1,553 1,553 1,524 1,545 186,900
2017/05/18 1,522 1,568 1,522 1,564 102,300
2017/05/17 1,529 1,570 1,503 1,562 143,200
2017/05/16 1,518 1,565 1,481 1,562 247,500
2017/05/15 1,603 1,623 1,533 1,536 509,000
2017/05/12 1,413 1,414 1,376 1,403 67,800
2017/05/11 1,421 1,430 1,408 1,413 101,300
2017/05/10 1,409 1,423 1,394 1,421 102,800
2017/05/09 1,411 1,424 1,405 1,419 70,900
2017/05/08 1,390 1,413 1,380 1,413 100,600
2017/05/02 1,368 1,392 1,368 1,375 61,900
2017/05/01 1,340 1,372 1,337 1,368 63,700
2017/04/28 1,351 1,353 1,336 1,349 60,300
2017/04/27 1,337 1,361 1,327 1,356 147,100
2017/04/26 1,344 1,353 1,324 1,352 72,700
2017/04/25 1,300 1,318 1,285 1,314 77,100
2017/04/24 1,310 1,317 1,292 1,312 100,200
2017/04/21 1,293 1,308 1,283 1,308 42,700
2017/04/20 1,288 1,300 1,273 1,286 91,400
2017/04/19 1,300 1,309 1,296 1,298 56,700
2017/04/18 1,315 1,325 1,303 1,312 40,000
2017/04/17 1,289 1,325 1,289 1,312 63,500
2017/04/14 1,304 1,325 1,289 1,293 40,000
2017/04/13 1,335 1,338 1,301 1,310 48,100
2017/04/12 1,350 1,353 1,331 1,341 59,300
2017/04/11 1,351 1,394 1,351 1,357 69,200
2017/04/10 1,353 1,363 1,333 1,360 70,200
2017/04/07 1,350 1,367 1,343 1,351 62,600
2017/04/06 1,360 1,371 1,332 1,334 70,000
2017/04/05 1,369 1,395 1,354 1,360 67,500
2017/04/04 1,395 1,401 1,352 1,360 101,300
2017/04/03 1,386 1,433 1,386 1,397 63,500
2017/03/31 1,406 1,418 1,386 1,386 56,400
2017/03/30 1,388 1,421 1,372 1,390 78,300
2017/03/29 1,411 1,429 1,392 1,400 45,800
2017/03/28 1,418 1,427 1,412 1,423 66,000
2017/03/27 1,427 1,443 1,404 1,412 79,800
2017/03/24 1,430 1,468 1,430 1,447 51,100
2017/03/23 1,438 1,445 1,414 1,421 59,300
2017/03/22 1,454 1,460 1,438 1,438 50,100
2017/03/21 1,463 1,493 1,463 1,478 40,000
2017/03/17 1,473 1,482 1,462 1,471 29,500
2017/03/16 1,462 1,489 1,462 1,475 52,200
2017/03/15 1,467 1,485 1,458 1,469 53,700
2017/03/14 1,476 1,490 1,453 1,481 65,900
2017/03/13 1,491 1,505 1,481 1,485 45,100
2017/03/10 1,476 1,524 1,466 1,499 125,400
2017/03/09 1,451 1,486 1,451 1,476 72,000
2017/03/08 1,465 1,468 1,447 1,452 52,700
2017/03/07 1,461 1,485 1,446 1,472 76,300
2017/03/06 1,458 1,483 1,437 1,473 56,900
2017/03/03 1,427 1,480 1,402 1,458 108,000
2017/03/02 1,450 1,460 1,439 1,453 82,600
2017/03/01 1,420 1,447 1,396 1,442 96,700
2017/02/28 1,390 1,449 1,390 1,413 154,000
2017/02/27 1,353 1,388 1,339 1,386 133,200
2017/02/24 1,345 1,367 1,345 1,363 65,600
2017/02/23 1,355 1,372 1,333 1,346 70,200
2017/02/22 1,323 1,364 1,316 1,357 84,800
2017/02/21 1,291 1,321 1,285 1,317 36,700
2017/02/20 1,277 1,302 1,272 1,285 22,800
2017/02/17 1,291 1,300 1,282 1,288 38,800
2017/02/16 1,303 1,308 1,284 1,299 46,200
2017/02/15 1,307 1,313 1,296 1,308 25,500
2017/02/14 1,304 1,316 1,304 1,307 30,400
2017/02/13 1,297 1,310 1,296 1,303 41,800
2017/02/10 1,265 1,289 1,261 1,285 43,200
2017/02/09 1,263 1,267 1,249 1,254 43,200
2017/02/08 1,276 1,285 1,262 1,269 47,300
2017/02/07 1,260 1,269 1,250 1,268 39,700
2017/02/06 1,264 1,276 1,261 1,273 39,600
2017/02/03 1,271 1,272 1,254 1,262 50,400
2017/02/02 1,291 1,294 1,272 1,275 46,000
2017/02/01 1,300 1,300 1,271 1,287 48,600
2017/01/31 1,289 1,296 1,271 1,281 53,100
2017/01/30 1,294 1,297 1,264 1,291 39,800
2017/01/27 1,296 1,310 1,289 1,301 59,800
2017/01/26 1,267 1,301 1,267 1,295 63,800
2017/01/25 1,291 1,296 1,260 1,260 123,900
2017/01/24 1,288 1,301 1,284 1,285 32,100
2017/01/23 1,307 1,307 1,290 1,292 48,900
2017/01/20 1,313 1,326 1,301 1,324 46,200
2017/01/19 1,297 1,312 1,292 1,309 53,100
2017/01/18 1,302 1,302 1,278 1,293 64,500
2017/01/17 1,330 1,330 1,301 1,304 38,700
2017/01/16 1,343 1,343 1,306 1,322 72,300
2017/01/13 1,323 1,347 1,323 1,344 40,900
2017/01/12 1,362 1,363 1,338 1,344 40,700
2017/01/11 1,340 1,372 1,338 1,362 56,800
2017/01/10 1,337 1,358 1,330 1,340 68,500
2017/01/06 1,350 1,357 1,342 1,355 43,000
2017/01/05 1,359 1,364 1,341 1,355 64,200
2017/01/04 1,340 1,366 1,329 1,364 64,900

このページの先頭へ