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 |