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
2018/12/28 1,826 1,888 1,795 1,878 111,400
2018/12/27 1,801 1,831 1,770 1,831 100,000
2018/12/26 1,808 1,808 1,674 1,702 83,300
2018/12/25 1,672 1,694 1,639 1,688 143,500
2018/12/21 1,789 1,799 1,726 1,752 136,900
2018/12/20 1,876 1,879 1,794 1,799 88,200
2018/12/19 1,863 1,935 1,849 1,906 82,400
2018/12/18 1,895 1,942 1,868 1,887 112,300
2018/12/17 1,980 2,014 1,952 1,954 100,800
2018/12/14 1,950 1,983 1,925 1,963 109,000
2018/12/13 2,001 2,004 1,944 1,960 78,200
2018/12/12 1,903 1,989 1,902 1,979 117,900
2018/12/11 1,950 1,950 1,888 1,890 77,400
2018/12/10 1,962 1,983 1,904 1,932 124,300
2018/12/07 1,942 1,975 1,916 1,962 93,900
2018/12/06 2,020 2,020 1,921 1,938 101,600
2018/12/05 2,050 2,093 2,002 2,021 90,100
2018/12/04 2,168 2,175 2,079 2,082 107,500
2018/12/03 2,157 2,193 2,157 2,179 132,200
2018/11/30 2,054 2,116 2,021 2,107 189,800
2018/11/29 2,016 2,054 2,011 2,014 53,500
2018/11/28 2,026 2,039 2,000 2,012 48,200
2018/11/27 1,998 2,043 1,998 2,027 73,900
2018/11/26 1,965 2,005 1,951 1,987 81,200
2018/11/22 1,929 1,961 1,891 1,950 64,000
2018/11/21 1,894 1,926 1,884 1,920 52,800
2018/11/20 1,927 1,934 1,890 1,919 48,700
2018/11/19 1,915 1,989 1,915 1,952 65,000
2018/11/16 1,947 1,986 1,909 1,913 63,400
2018/11/15 1,970 1,996 1,956 1,977 53,100
2018/11/14 2,027 2,037 1,989 1,995 66,700
2018/11/13 2,011 2,030 1,969 2,027 75,800
2018/11/12 2,025 2,075 2,008 2,071 68,900
2018/11/09 2,054 2,074 2,037 2,054 83,500
2018/11/08 2,080 2,100 2,047 2,054 73,600
2018/11/07 2,046 2,093 2,020 2,032 134,000
2018/11/06 2,053 2,076 2,024 2,030 58,900
2018/11/05 2,061 2,078 2,022 2,033 110,000
2018/11/02 2,007 2,077 2,007 2,068 118,800
2018/11/01 2,028 2,073 1,989 2,017 176,800
2018/10/31 1,954 2,011 1,939 2,000 282,800
2018/10/30 1,798 1,931 1,755 1,925 333,700
2018/10/29 1,691 1,731 1,672 1,678 94,000
2018/10/26 1,750 1,764 1,677 1,690 74,900
2018/10/25 1,798 1,798 1,721 1,723 78,300
2018/10/24 1,830 1,845 1,809 1,831 84,900
2018/10/23 1,838 1,839 1,803 1,804 69,000
2018/10/22 1,836 1,864 1,805 1,855 50,800
2018/10/19 1,830 1,840 1,794 1,836 83,300
2018/10/18 1,842 1,888 1,833 1,869 82,400
2018/10/17 1,828 1,854 1,811 1,850 71,100
2018/10/16 1,797 1,797 1,756 1,788 102,100
2018/10/15 1,833 1,840 1,789 1,797 77,600
2018/10/12 1,801 1,861 1,801 1,850 84,800
2018/10/11 1,801 1,831 1,775 1,813 111,900
2018/10/10 1,915 1,927 1,851 1,895 126,300
2018/10/09 1,955 1,955 1,897 1,907 86,400
2018/10/05 2,046 2,047 1,975 1,976 90,200
2018/10/04 2,066 2,076 2,009 2,046 144,600
2018/10/03 2,133 2,133 2,043 2,059 135,200
2018/10/02 2,175 2,179 2,133 2,142 49,300
2018/10/01 2,147 2,183 2,147 2,153 46,100
2018/09/28 2,141 2,203 2,126 2,175 91,100
2018/09/27 2,179 2,198 2,145 2,146 64,700
2018/09/26 2,214 2,229 2,186 2,229 56,300
2018/09/25 2,208 2,222 2,167 2,218 65,300
2018/09/21 2,213 2,228 2,169 2,186 74,200
2018/09/20 2,211 2,211 2,153 2,169 37,300
2018/09/19 2,147 2,188 2,141 2,179 58,800
2018/09/18 2,115 2,150 2,093 2,124 82,200
2018/09/14 2,079 2,177 2,074 2,162 99,700
2018/09/13 2,045 2,094 2,027 2,080 88,400
2018/09/12 2,088 2,091 1,999 2,041 117,500
2018/09/11 2,142 2,143 2,085 2,088 71,200
2018/09/10 2,111 2,154 2,100 2,140 69,000
2018/09/07 2,160 2,175 2,090 2,102 76,300
2018/09/06 2,188 2,204 2,163 2,188 56,900
2018/09/05 2,211 2,272 2,198 2,211 76,200
2018/09/04 2,225 2,254 2,207 2,210 83,000
2018/09/03 2,250 2,281 2,217 2,225 91,500
2018/08/31 2,261 2,318 2,236 2,280 110,800
2018/08/30 2,280 2,307 2,264 2,277 95,300
2018/08/29 2,172 2,272 2,164 2,257 104,600
2018/08/28 2,194 2,217 2,158 2,172 74,100
2018/08/27 2,137 2,192 2,130 2,182 75,400
2018/08/24 2,098 2,114 2,074 2,110 57,600
2018/08/23 2,099 2,112 2,070 2,092 76,600
2018/08/22 2,028 2,092 2,013 2,081 106,600
2018/08/21 1,983 2,029 1,975 2,020 68,900
2018/08/20 2,018 2,023 1,992 1,997 48,900
2018/08/17 2,030 2,044 2,020 2,038 33,100
2018/08/16 2,020 2,053 1,994 2,017 69,800
2018/08/15 2,089 2,100 2,041 2,056 67,200
2018/08/14 2,102 2,123 2,074 2,115 62,700
2018/08/13 2,125 2,148 2,063 2,070 112,400
2018/08/10 2,171 2,185 2,115 2,175 89,900
2018/08/09 2,150 2,206 2,130 2,171 86,300
2018/08/08 2,200 2,276 2,132 2,143 198,900
2018/08/07 2,111 2,111 2,073 2,100 103,300
2018/08/06 2,052 2,180 2,052 2,125 305,300
2018/08/03 2,350 2,350 1,815 2,053 451,000
2018/08/02 2,350 2,353 2,297 2,308 83,000
2018/08/01 2,360 2,360 2,332 2,351 50,400
2018/07/31 2,357 2,357 2,300 2,336 77,600
2018/07/30 2,365 2,370 2,336 2,359 83,100
2018/07/27 2,350 2,389 2,350 2,363 135,600
2018/07/26 2,308 2,349 2,308 2,337 129,400
2018/07/25 2,297 2,307 2,266 2,283 117,600
2018/07/24 2,258 2,308 2,248 2,299 103,200
2018/07/23 2,223 2,265 2,185 2,246 120,200
2018/07/20 2,262 2,281 2,220 2,239 77,000
2018/07/19 2,243 2,270 2,204 2,250 179,400
2018/07/18 2,265 2,293 2,251 2,278 89,600
2018/07/17 2,226 2,269 2,216 2,241 93,100
2018/07/13 2,194 2,218 2,157 2,207 89,600
2018/07/12 2,174 2,176 2,136 2,140 101,800
2018/07/11 2,235 2,235 2,154 2,194 133,500
2018/07/10 2,235 2,253 2,202 2,248 144,700
2018/07/09 2,198 2,209 2,128 2,199 177,800
2018/07/06 2,197 2,201 2,163 2,190 109,600
2018/07/05 2,202 2,241 2,174 2,207 162,400
2018/07/04 2,251 2,251 2,200 2,202 186,300
2018/07/03 2,221 2,281 2,188 2,241 223,700
2018/07/02 2,176 2,261 2,170 2,222 252,400
2018/06/29 2,125 2,185 2,100 2,176 165,000
2018/06/28 2,107 2,147 2,078 2,146 110,300
2018/06/27 2,115 2,141 2,083 2,110 113,500
2018/06/26 2,050 2,109 2,026 2,108 107,300
2018/06/25 2,148 2,150 2,072 2,074 99,500
2018/06/22 2,110 2,142 2,073 2,137 138,300
2018/06/21 2,069 2,155 2,060 2,131 270,400
2018/06/20 2,057 2,069 2,007 2,067 244,100
2018/06/19 2,124 2,132 2,065 2,068 122,800
2018/06/18 2,190 2,194 2,132 2,136 97,600
2018/06/15 2,266 2,278 2,194 2,201 153,300
2018/06/14 2,265 2,267 2,236 2,254 103,200
2018/06/13 2,275 2,286 2,248 2,268 124,500
2018/06/12 2,354 2,355 2,268 2,275 150,400
2018/06/11 2,366 2,384 2,341 2,349 63,300
2018/06/08 2,364 2,377 2,334 2,365 121,300
2018/06/07 2,350 2,390 2,335 2,386 147,300
2018/06/06 2,312 2,350 2,298 2,331 155,300
2018/06/05 2,363 2,378 2,325 2,329 98,900
2018/06/04 2,389 2,395 2,349 2,359 153,700
2018/06/01 2,395 2,395 2,332 2,355 230,800
2018/05/31 2,456 2,469 2,380 2,390 612,900
2018/05/30 2,436 2,462 2,413 2,435 226,500
2018/05/29 2,543 2,585 2,513 2,517 93,600
2018/05/28 2,573 2,600 2,541 2,561 93,900
2018/05/25 2,562 2,591 2,530 2,565 113,300
2018/05/24 2,623 2,631 2,568 2,596 121,300
2018/05/23 2,638 2,673 2,611 2,629 74,600
2018/05/22 2,642 2,642 2,606 2,638 106,800
2018/05/21 2,672 2,675 2,637 2,642 95,600
2018/05/18 2,646 2,675 2,628 2,671 91,200
2018/05/17 2,660 2,660 2,603 2,634 128,000
2018/05/16 2,620 2,674 2,561 2,646 285,800
2018/05/15 2,794 2,795 2,730 2,749 141,400
2018/05/14 2,731 2,807 2,699 2,794 144,300
2018/05/11 2,704 2,737 2,688 2,731 84,500
2018/05/10 2,682 2,712 2,658 2,704 88,600
2018/05/09 2,658 2,688 2,649 2,675 67,700
2018/05/08 2,631 2,657 2,608 2,657 104,700
2018/05/07 2,566 2,632 2,560 2,630 115,300
2018/05/02 2,569 2,576 2,533 2,566 59,100
2018/05/01 2,580 2,580 2,538 2,555 47,100
2018/04/27 2,586 2,586 2,545 2,580 69,000
2018/04/26 2,566 2,592 2,559 2,562 79,400
2018/04/25 2,550 2,558 2,527 2,549 56,200
2018/04/24 2,577 2,577 2,552 2,568 67,400
2018/04/23 2,544 2,561 2,524 2,549 50,900
2018/04/20 2,533 2,552 2,508 2,544 48,400
2018/04/19 2,540 2,558 2,504 2,543 73,100
2018/04/18 2,460 2,538 2,460 2,531 86,900
2018/04/17 2,489 2,500 2,429 2,460 66,700
2018/04/16 2,520 2,527 2,483 2,509 67,500
2018/04/13 2,459 2,495 2,459 2,478 40,300
2018/04/12 2,439 2,463 2,424 2,429 60,500
2018/04/11 2,480 2,494 2,430 2,444 46,800
2018/04/10 2,450 2,476 2,389 2,473 108,600
2018/04/09 2,499 2,517 2,425 2,465 91,100
2018/04/06 2,550 2,550 2,504 2,508 66,200
2018/04/05 2,559 2,568 2,509 2,540 94,100
2018/04/04 2,550 2,552 2,504 2,519 66,600
2018/04/03 2,504 2,541 2,471 2,521 93,000
2018/04/02 2,560 2,588 2,535 2,537 64,500
2018/03/30 2,505 2,549 2,505 2,540 98,500
2018/03/29 2,463 2,490 2,421 2,457 81,200
2018/03/28 2,409 2,423 2,371 2,409 85,200
2018/03/27 2,426 2,479 2,420 2,476 107,400
2018/03/26 2,412 2,415 2,321 2,402 120,300
2018/03/23 2,451 2,483 2,420 2,426 94,900
2018/03/22 2,531 2,577 2,531 2,555 87,700
2018/03/20 2,531 2,541 2,485 2,531 79,300
2018/03/19 2,600 2,648 2,550 2,563 89,800
2018/03/16 2,632 2,647 2,605 2,621 122,300
2018/03/15 2,662 2,684 2,603 2,622 128,100
2018/03/14 2,699 2,701 2,643 2,682 118,100
2018/03/13 2,660 2,727 2,643 2,727 99,800
2018/03/12 2,669 2,692 2,637 2,675 90,800
2018/03/09 2,661 2,681 2,611 2,637 126,300
2018/03/08 2,650 2,671 2,625 2,654 138,300
2018/03/07 2,578 2,623 2,546 2,600 144,900
2018/03/06 2,579 2,653 2,557 2,576 131,200
2018/03/05 2,650 2,683 2,487 2,504 265,000
2018/03/02 2,681 2,702 2,645 2,661 135,500
2018/03/01 2,763 2,772 2,696 2,731 123,100
2018/02/28 2,719 2,836 2,717 2,782 223,500
2018/02/27 2,667 2,720 2,655 2,680 149,000
2018/02/26 2,750 2,750 2,575 2,623 258,000
2018/02/23 2,717 2,803 2,673 2,676 384,200
2018/02/22 2,605 2,625 2,560 2,607 80,500
2018/02/21 2,571 2,649 2,543 2,621 90,000
2018/02/20 2,629 2,629 2,541 2,571 74,100
2018/02/19 2,573 2,645 2,565 2,617 84,300
2018/02/16 2,505 2,564 2,504 2,523 96,500
2018/02/15 2,501 2,523 2,467 2,473 127,300
2018/02/14 2,514 2,534 2,422 2,460 140,100
2018/02/13 2,584 2,602 2,508 2,517 146,500
2018/02/09 2,388 2,530 2,388 2,503 157,600
2018/02/08 2,590 2,651 2,590 2,634 91,000
2018/02/07 2,670 2,713 2,572 2,572 233,600
2018/02/06 2,650 2,670 2,443 2,535 265,200
2018/02/05 2,862 2,896 2,783 2,807 187,600
2018/02/02 2,948 2,997 2,948 2,962 118,400
2018/02/01 2,996 3,045 2,944 2,946 262,500
2018/01/31 2,861 3,145 2,857 3,045 378,000
2018/01/30 2,904 2,923 2,842 2,864 107,100
2018/01/29 2,908 2,970 2,890 2,928 85,300
2018/01/26 2,928 2,964 2,889 2,892 116,100
2018/01/25 2,922 2,928 2,884 2,884 104,500
2018/01/24 3,000 3,025 2,913 2,946 148,500
2018/01/23 2,965 3,030 2,951 2,987 194,700
2018/01/22 2,944 2,944 2,898 2,925 84,500
2018/01/19 2,900 2,941 2,885 2,930 102,600
2018/01/18 2,960 3,005 2,897 2,901 157,700
2018/01/17 2,889 2,940 2,881 2,928 174,900
2018/01/16 2,886 2,905 2,869 2,881 99,600
2018/01/15 2,872 2,910 2,872 2,875 82,300
2018/01/12 2,853 2,890 2,838 2,869 126,800
2018/01/11 2,843 2,887 2,839 2,873 65,800
2018/01/10 2,897 2,905 2,842 2,865 100,300
2018/01/09 2,910 2,910 2,823 2,897 173,700
2018/01/05 2,948 2,948 2,890 2,911 101,500
2018/01/04 2,910 2,952 2,851 2,948 177,500

このページの先頭へ