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
2019/12/30 2,261 2,265 2,231 2,250 82,600
2019/12/27 2,239 2,277 2,223 2,262 70,300
2019/12/26 2,257 2,298 2,250 2,289 81,300
2019/12/25 2,270 2,275 2,245 2,260 50,800
2019/12/24 2,260 2,290 2,253 2,270 69,400
2019/12/23 2,238 2,286 2,227 2,260 88,300
2019/12/20 2,249 2,261 2,234 2,244 47,500
2019/12/19 2,232 2,290 2,221 2,263 121,300
2019/12/18 2,230 2,239 2,207 2,232 62,800
2019/12/17 2,266 2,266 2,219 2,232 90,400
2019/12/16 2,286 2,287 2,228 2,266 104,500
2019/12/13 2,259 2,313 2,226 2,304 157,300
2019/12/12 2,226 2,246 2,212 2,217 85,200
2019/12/11 2,206 2,220 2,185 2,215 79,600
2019/12/10 2,194 2,254 2,181 2,210 145,600
2019/12/09 2,194 2,199 2,166 2,195 90,900
2019/12/06 2,169 2,181 2,162 2,173 68,100
2019/12/05 2,139 2,166 2,135 2,162 80,000
2019/12/04 2,115 2,133 2,102 2,130 95,500
2019/12/03 2,095 2,153 2,076 2,134 84,400
2019/12/02 2,129 2,159 2,128 2,132 138,300
2019/11/29 2,106 2,148 2,094 2,122 154,600
2019/11/28 2,050 2,118 2,047 2,095 182,300
2019/11/27 2,056 2,063 2,023 2,037 99,800
2019/11/26 2,083 2,085 2,059 2,070 127,800
2019/11/25 2,046 2,087 2,044 2,068 85,300
2019/11/22 1,979 2,058 1,979 2,028 62,500
2019/11/21 1,978 1,984 1,935 1,979 94,600
2019/11/20 2,015 2,016 1,968 1,979 111,300
2019/11/19 2,064 2,065 2,034 2,042 105,400
2019/11/18 2,071 2,079 2,049 2,074 133,900
2019/11/15 2,067 2,090 2,026 2,086 145,000
2019/11/14 2,085 2,090 2,030 2,073 131,000
2019/11/13 2,089 2,140 2,071 2,099 209,300
2019/11/12 2,022 2,048 2,021 2,039 103,800
2019/11/11 2,015 2,058 2,008 2,019 100,700
2019/11/08 2,000 2,022 1,987 1,989 98,300
2019/11/07 1,989 2,000 1,965 1,973 55,400
2019/11/06 1,984 1,985 1,948 1,981 102,800
2019/11/05 1,933 1,998 1,926 1,970 197,200
2019/11/01 1,901 1,943 1,877 1,911 210,300
2019/10/31 1,963 1,979 1,939 1,968 69,700
2019/10/30 1,948 1,952 1,926 1,945 103,500
2019/10/29 1,975 1,982 1,969 1,976 50,600
2019/10/28 1,940 1,965 1,940 1,956 62,300
2019/10/25 1,955 1,964 1,921 1,946 86,900
2019/10/24 1,927 1,940 1,918 1,936 66,700
2019/10/23 1,950 1,950 1,914 1,933 68,500
2019/10/21 1,944 1,952 1,924 1,931 60,000
2019/10/18 1,906 1,932 1,902 1,923 75,900
2019/10/17 1,898 1,918 1,885 1,895 79,200
2019/10/16 1,916 1,929 1,894 1,902 81,000
2019/10/15 1,910 1,931 1,890 1,894 87,900
2019/10/11 1,863 1,891 1,841 1,878 81,300
2019/10/10 1,867 1,867 1,836 1,850 94,600
2019/10/09 1,860 1,875 1,841 1,867 129,400
2019/10/08 1,871 1,895 1,852 1,892 78,200
2019/10/07 1,850 1,861 1,838 1,851 32,800
2019/10/04 1,839 1,848 1,809 1,833 74,800
2019/10/03 1,834 1,841 1,818 1,838 65,800
2019/10/02 1,917 1,917 1,870 1,874 74,900
2019/10/01 1,909 1,946 1,898 1,938 94,600
2019/09/30 1,846 1,885 1,837 1,879 144,400
2019/09/27 1,901 1,903 1,852 1,869 77,300
2019/09/26 1,924 1,930 1,892 1,900 112,000
2019/09/25 1,883 1,922 1,872 1,909 95,100
2019/09/24 1,900 1,925 1,872 1,882 166,200
2019/09/20 1,916 1,920 1,882 1,894 141,600
2019/09/19 1,927 1,956 1,898 1,916 191,200
2019/09/18 1,938 1,966 1,902 1,917 243,100
2019/09/17 1,897 1,930 1,887 1,921 219,900
2019/09/13 1,888 1,888 1,841 1,874 120,500
2019/09/12 1,904 1,908 1,872 1,892 64,500
2019/09/11 1,893 1,893 1,848 1,873 81,300
2019/09/10 1,858 1,904 1,858 1,878 71,400
2019/09/09 1,848 1,858 1,827 1,857 58,600
2019/09/06 1,863 1,880 1,828 1,843 58,600
2019/09/05 1,806 1,850 1,806 1,847 164,900
2019/09/04 1,830 1,831 1,793 1,797 85,100
2019/09/03 1,837 1,847 1,816 1,820 64,700
2019/09/02 1,870 1,874 1,842 1,860 56,400
2019/08/30 1,804 1,886 1,798 1,879 155,900
2019/08/29 1,790 1,790 1,756 1,775 47,800
2019/08/28 1,795 1,825 1,792 1,795 78,200
2019/08/27 1,798 1,804 1,764 1,780 104,100
2019/08/26 1,798 1,798 1,767 1,784 111,100
2019/08/23 1,847 1,870 1,823 1,863 72,500
2019/08/22 1,907 1,915 1,848 1,857 56,800
2019/08/21 1,889 1,918 1,868 1,902 56,300
2019/08/20 1,879 1,924 1,874 1,906 58,300
2019/08/19 1,900 1,900 1,863 1,879 81,800
2019/08/16 1,880 1,903 1,868 1,899 83,400
2019/08/15 1,888 1,898 1,863 1,884 152,900
2019/08/14 1,970 1,982 1,928 1,953 97,700
2019/08/13 1,969 1,969 1,916 1,932 99,400
2019/08/09 2,000 2,000 1,944 1,971 138,500
2019/08/08 2,115 2,115 1,916 2,007 176,900
2019/08/07 2,071 2,095 2,049 2,082 55,000
2019/08/06 2,032 2,077 2,029 2,069 73,200
2019/08/05 2,160 2,160 2,083 2,114 114,400
2019/08/02 2,212 2,220 2,202 2,210 89,800
2019/08/01 2,253 2,259 2,224 2,242 35,800
2019/07/31 2,205 2,279 2,204 2,249 66,400
2019/07/30 2,256 2,281 2,224 2,246 53,200
2019/07/29 2,242 2,260 2,215 2,254 40,600
2019/07/26 2,264 2,281 2,232 2,255 46,700
2019/07/25 2,307 2,321 2,268 2,287 47,400
2019/07/24 2,266 2,287 2,252 2,285 61,600
2019/07/23 2,214 2,254 2,214 2,240 73,100
2019/07/22 2,235 2,241 2,190 2,215 76,100
2019/07/19 2,215 2,253 2,206 2,239 54,100
2019/07/18 2,264 2,273 2,192 2,202 82,000
2019/07/17 2,278 2,302 2,252 2,278 113,800
2019/07/16 2,287 2,315 2,277 2,283 57,300
2019/07/12 2,299 2,313 2,275 2,287 70,900
2019/07/11 2,308 2,340 2,289 2,304 105,800
2019/07/10 2,300 2,310 2,269 2,274 163,300
2019/07/09 2,308 2,320 2,289 2,300 109,600
2019/07/08 2,345 2,350 2,307 2,314 76,900
2019/07/05 2,385 2,390 2,333 2,345 72,700
2019/07/04 2,347 2,382 2,345 2,365 49,200
2019/07/03 2,360 2,387 2,303 2,329 67,400
2019/07/02 2,372 2,388 2,353 2,367 59,900
2019/07/01 2,420 2,420 2,370 2,395 68,400
2019/06/28 2,301 2,356 2,300 2,344 53,700
2019/06/27 2,269 2,331 2,269 2,327 42,300
2019/06/26 2,298 2,303 2,244 2,245 41,300
2019/06/25 2,290 2,335 2,270 2,314 56,300
2019/06/24 2,289 2,349 2,287 2,319 59,300
2019/06/21 2,326 2,344 2,303 2,338 123,800
2019/06/20 2,270 2,318 2,253 2,308 57,300
2019/06/19 2,214 2,266 2,210 2,259 61,600
2019/06/18 2,202 2,238 2,173 2,177 57,800
2019/06/17 2,205 2,205 2,155 2,190 60,000
2019/06/14 2,192 2,224 2,164 2,199 87,500
2019/06/13 2,253 2,267 2,206 2,209 64,100
2019/06/12 2,317 2,364 2,276 2,283 95,700
2019/06/11 2,300 2,336 2,291 2,314 104,600
2019/06/10 2,243 2,290 2,237 2,286 66,100
2019/06/07 2,188 2,231 2,168 2,226 49,400
2019/06/06 2,199 2,212 2,156 2,188 74,000
2019/06/05 2,180 2,219 2,134 2,200 76,200
2019/06/04 2,172 2,195 2,107 2,142 108,900
2019/06/03 2,169 2,192 2,144 2,158 58,100
2019/05/31 2,267 2,267 2,210 2,234 68,600
2019/05/30 2,215 2,268 2,202 2,259 51,700
2019/05/29 2,220 2,272 2,215 2,239 59,500
2019/05/28 2,205 2,240 2,198 2,235 63,900
2019/05/27 2,181 2,220 2,160 2,203 80,000
2019/05/24 2,172 2,188 2,137 2,163 90,100
2019/05/23 2,217 2,280 2,176 2,191 94,300
2019/05/22 2,162 2,243 2,160 2,225 103,600
2019/05/21 2,201 2,205 2,150 2,157 62,500
2019/05/20 2,241 2,270 2,216 2,232 74,200
2019/05/17 2,305 2,327 2,256 2,278 177,000
2019/05/16 2,290 2,371 2,220 2,273 277,700
2019/05/15 2,050 2,063 2,015 2,040 77,400
2019/05/14 1,951 2,035 1,936 2,030 75,200
2019/05/13 2,060 2,060 1,995 2,001 81,600
2019/05/10 2,034 2,099 2,034 2,061 66,600
2019/05/09 2,070 2,082 2,027 2,043 79,700
2019/05/08 2,127 2,132 2,080 2,084 108,900
2019/05/07 2,195 2,237 2,145 2,154 80,600
2019/04/26 2,177 2,193 2,145 2,186 51,700
2019/04/25 2,185 2,201 2,161 2,198 37,900
2019/04/24 2,195 2,222 2,166 2,171 56,700
2019/04/23 2,205 2,235 2,181 2,195 51,600
2019/04/22 2,215 2,221 2,192 2,195 37,400
2019/04/19 2,192 2,211 2,183 2,211 41,700
2019/04/18 2,214 2,236 2,151 2,159 41,000
2019/04/17 2,188 2,218 2,187 2,215 50,900
2019/04/16 2,185 2,198 2,169 2,183 26,300
2019/04/15 2,180 2,195 2,175 2,195 55,800
2019/04/12 2,170 2,170 2,115 2,137 34,300
2019/04/11 2,168 2,191 2,151 2,169 64,400
2019/04/10 2,137 2,155 2,112 2,146 48,100
2019/04/09 2,154 2,169 2,121 2,141 45,300
2019/04/08 2,167 2,200 2,142 2,154 63,700
2019/04/05 2,145 2,170 2,131 2,170 68,600
2019/04/04 2,136 2,145 2,118 2,135 64,900
2019/04/03 2,094 2,127 2,088 2,121 57,100
2019/04/02 2,109 2,113 2,079 2,096 45,100
2019/04/01 2,092 2,115 2,081 2,095 53,700
2019/03/29 2,051 2,068 2,020 2,063 58,600
2019/03/28 2,041 2,041 2,010 2,019 77,800
2019/03/27 2,061 2,082 2,034 2,082 46,800
2019/03/26 2,017 2,073 2,013 2,069 77,000
2019/03/25 2,015 2,020 1,978 2,003 64,900
2019/03/22 2,031 2,056 2,025 2,054 46,000
2019/03/20 2,031 2,051 2,031 2,041 48,200
2019/03/19 2,044 2,044 2,010 2,020 47,900
2019/03/18 2,021 2,053 2,013 2,052 70,600
2019/03/15 1,967 2,010 1,967 1,985 39,000
2019/03/14 2,015 2,021 1,970 1,971 44,000
2019/03/13 1,996 2,036 1,996 2,010 53,100
2019/03/12 1,974 2,014 1,974 2,008 77,100
2019/03/11 1,950 1,950 1,893 1,941 109,100
2019/03/08 1,995 2,003 1,937 1,950 107,600
2019/03/07 2,101 2,105 2,024 2,045 70,600
2019/03/06 2,118 2,130 2,091 2,100 59,100
2019/03/05 2,158 2,160 2,107 2,122 49,500
2019/03/04 2,113 2,173 2,099 2,173 106,000
2019/03/01 2,090 2,118 2,086 2,087 52,400
2019/02/28 2,080 2,097 2,055 2,076 71,000
2019/02/27 2,130 2,144 2,082 2,097 63,100
2019/02/26 2,087 2,125 2,084 2,119 72,500
2019/02/25 2,103 2,121 2,072 2,089 55,800
2019/02/22 2,072 2,097 2,057 2,094 49,300
2019/02/21 2,041 2,098 2,035 2,086 115,600
2019/02/20 2,053 2,076 2,038 2,065 95,700
2019/02/19 2,039 2,061 2,022 2,057 87,900
2019/02/18 2,016 2,066 2,014 2,062 112,400
2019/02/15 2,008 2,019 1,975 1,986 60,600
2019/02/14 2,045 2,061 2,029 2,040 103,300
2019/02/13 1,990 2,047 1,981 2,046 145,900
2019/02/12 1,920 1,969 1,915 1,956 96,500
2019/02/08 1,968 1,980 1,926 1,955 117,300
2019/02/07 1,971 2,012 1,947 2,009 136,500
2019/02/06 1,954 1,995 1,911 1,990 168,500
2019/02/05 1,995 2,034 1,978 2,026 114,900
2019/02/04 2,069 2,089 1,989 2,005 147,500
2019/02/01 2,013 2,076 1,986 2,060 236,600
2019/01/31 1,942 2,028 1,912 1,988 135,300
2019/01/30 1,963 1,978 1,916 1,916 139,500
2019/01/29 1,963 1,963 1,895 1,943 96,600
2019/01/28 1,965 2,052 1,965 1,987 139,400
2019/01/25 1,937 1,995 1,937 1,973 61,400
2019/01/24 1,894 1,954 1,885 1,937 64,300
2019/01/23 1,936 1,944 1,905 1,917 71,600
2019/01/22 1,995 2,022 1,957 1,973 80,600
2019/01/21 2,006 2,029 1,981 1,992 68,400
2019/01/18 1,978 2,013 1,925 1,995 105,200
2019/01/17 1,954 2,046 1,944 1,977 200,500
2019/01/16 1,933 1,961 1,892 1,908 103,400
2019/01/15 1,806 1,945 1,797 1,934 126,600
2019/01/11 1,850 1,858 1,810 1,814 72,400
2019/01/10 1,865 1,865 1,820 1,831 58,400
2019/01/09 1,851 1,898 1,827 1,897 84,700
2019/01/08 1,851 1,875 1,818 1,847 112,000
2019/01/07 1,872 1,874 1,830 1,835 78,100
2019/01/04 1,829 1,829 1,766 1,804 89,000

このページの先頭へ