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
2020/12/30 2,018 2,076 1,991 2,066 61,000
2020/12/29 2,011 2,036 2,004 2,029 48,500
2020/12/28 2,025 2,029 1,990 2,000 33,300
2020/12/25 1,988 2,019 1,988 2,008 31,200
2020/12/24 1,982 2,001 1,977 1,986 32,000
2020/12/23 1,961 1,969 1,939 1,961 52,600
2020/12/22 1,976 1,987 1,929 1,938 72,700
2020/12/21 2,010 2,023 2,003 2,009 48,000
2020/12/18 2,011 2,019 1,992 2,000 58,800
2020/12/17 2,008 2,008 1,976 1,999 45,800
2020/12/16 2,000 2,010 1,988 1,997 36,700
2020/12/15 1,998 1,998 1,976 1,993 53,300
2020/12/14 2,000 2,023 1,990 1,997 54,300
2020/12/11 2,006 2,006 1,975 1,991 27,600
2020/12/10 2,008 2,033 1,985 2,015 67,600
2020/12/09 2,010 2,029 2,002 2,008 66,200
2020/12/08 2,002 2,019 1,990 2,000 51,300
2020/12/07 2,022 2,029 1,996 2,008 45,700
2020/12/04 2,010 2,022 2,007 2,018 46,400
2020/12/03 1,980 2,005 1,969 1,996 66,000
2020/12/02 1,975 1,992 1,953 1,963 62,300
2020/12/01 1,959 1,975 1,948 1,951 86,300
2020/11/30 1,934 1,977 1,924 1,940 125,000
2020/11/27 1,820 1,945 1,820 1,906 108,900
2020/11/26 1,818 1,830 1,806 1,811 79,800
2020/11/25 1,819 1,831 1,810 1,810 55,900
2020/11/24 1,786 1,811 1,786 1,791 46,000
2020/11/20 1,754 1,756 1,733 1,752 38,900
2020/11/19 1,781 1,790 1,749 1,763 42,200
2020/11/18 1,781 1,806 1,759 1,781 59,700
2020/11/17 1,807 1,807 1,787 1,788 57,300
2020/11/16 1,840 1,842 1,789 1,800 67,700
2020/11/13 1,811 1,818 1,778 1,810 50,600
2020/11/12 1,814 1,833 1,802 1,822 39,100
2020/11/11 1,832 1,832 1,804 1,814 65,600
2020/11/10 1,810 1,827 1,780 1,806 58,900
2020/11/09 1,779 1,788 1,762 1,774 81,800
2020/11/06 1,760 1,760 1,735 1,748 51,400
2020/11/05 1,731 1,764 1,705 1,747 59,000
2020/11/04 1,729 1,738 1,709 1,729 41,500
2020/11/02 1,664 1,724 1,664 1,705 50,100
2020/10/30 1,726 1,726 1,677 1,684 53,700
2020/10/29 1,715 1,727 1,708 1,722 23,500
2020/10/28 1,718 1,731 1,707 1,729 27,000
2020/10/27 1,762 1,793 1,699 1,732 52,500
2020/10/26 1,759 1,773 1,735 1,767 45,000
2020/10/23 1,762 1,766 1,742 1,742 56,900
2020/10/22 1,776 1,776 1,733 1,735 35,900
2020/10/21 1,738 1,780 1,738 1,776 40,600
2020/10/20 1,742 1,771 1,721 1,749 27,000
2020/10/19 1,745 1,788 1,745 1,769 32,200
2020/10/16 1,768 1,768 1,738 1,747 17,700
2020/10/15 1,795 1,808 1,766 1,774 26,100
2020/10/14 1,809 1,826 1,793 1,795 37,000
2020/10/13 1,829 1,835 1,806 1,813 21,800
2020/10/12 1,822 1,834 1,796 1,829 37,100
2020/10/09 1,818 1,834 1,790 1,825 47,500
2020/10/08 1,810 1,827 1,802 1,818 60,700
2020/10/07 1,798 1,825 1,788 1,821 73,200
2020/10/06 1,818 1,818 1,797 1,808 34,600
2020/10/05 1,798 1,834 1,798 1,810 64,800
2020/10/02 1,860 1,870 1,791 1,793 68,400
2020/09/30 1,909 1,911 1,870 1,870 59,900
2020/09/29 1,878 1,916 1,842 1,907 75,800
2020/09/28 1,854 1,886 1,843 1,878 90,900
2020/09/25 1,835 1,851 1,833 1,837 76,600
2020/09/24 1,840 1,845 1,794 1,804 60,700
2020/09/23 1,811 1,864 1,811 1,853 62,800
2020/09/18 1,831 1,856 1,809 1,851 78,100
2020/09/17 1,829 1,845 1,815 1,827 61,100
2020/09/16 1,850 1,859 1,823 1,829 56,600
2020/09/15 1,854 1,854 1,814 1,847 39,300
2020/09/14 1,841 1,857 1,836 1,854 40,600
2020/09/11 1,851 1,855 1,812 1,827 57,700
2020/09/10 1,775 1,850 1,775 1,850 76,300
2020/09/09 1,768 1,793 1,755 1,774 131,800
2020/09/08 1,785 1,802 1,764 1,784 101,000
2020/09/07 1,790 1,803 1,765 1,780 77,200
2020/09/04 1,799 1,820 1,755 1,800 91,500
2020/09/03 1,832 1,846 1,804 1,808 80,800
2020/09/02 1,803 1,837 1,792 1,814 49,400
2020/09/01 1,839 1,839 1,786 1,803 88,800
2020/08/31 1,765 1,855 1,765 1,832 82,800
2020/08/28 1,797 1,810 1,746 1,762 100,800
2020/08/27 1,798 1,798 1,745 1,794 62,200
2020/08/26 1,779 1,803 1,763 1,798 72,000
2020/08/25 1,799 1,817 1,771 1,784 75,200
2020/08/24 1,752 1,776 1,745 1,765 65,600
2020/08/21 1,747 1,766 1,731 1,744 78,100
2020/08/20 1,751 1,769 1,714 1,718 61,400
2020/08/19 1,758 1,772 1,734 1,766 131,600
2020/08/18 1,796 1,810 1,770 1,770 68,000
2020/08/17 1,820 1,849 1,777 1,782 62,300
2020/08/14 1,850 1,863 1,841 1,841 34,400
2020/08/13 1,851 1,851 1,814 1,838 111,300
2020/08/12 1,848 1,866 1,819 1,843 57,000
2020/08/11 1,804 1,846 1,804 1,826 76,500
2020/08/07 1,789 1,806 1,781 1,804 38,900
2020/08/06 1,810 1,818 1,792 1,804 25,900
2020/08/05 1,784 1,831 1,748 1,822 49,500
2020/08/04 1,756 1,784 1,756 1,784 35,800
2020/08/03 1,802 1,802 1,728 1,755 40,800
2020/07/31 1,800 1,813 1,745 1,781 77,300
2020/07/30 1,845 1,847 1,791 1,839 57,800
2020/07/29 1,870 1,870 1,815 1,837 37,100
2020/07/28 1,890 1,895 1,857 1,870 39,700
2020/07/27 1,892 1,892 1,853 1,888 56,100
2020/07/22 1,950 1,950 1,893 1,902 53,400
2020/07/21 1,941 1,978 1,940 1,966 66,600
2020/07/20 1,910 1,947 1,882 1,940 44,600
2020/07/17 1,923 1,932 1,900 1,921 50,200
2020/07/16 1,931 1,944 1,898 1,923 55,500
2020/07/15 1,900 1,925 1,899 1,918 71,400
2020/07/14 1,881 1,895 1,842 1,886 91,000
2020/07/13 1,854 1,890 1,845 1,873 98,600
2020/07/10 1,800 1,842 1,800 1,823 113,000
2020/07/09 1,790 1,809 1,765 1,800 74,400
2020/07/08 1,766 1,786 1,754 1,763 39,800
2020/07/07 1,759 1,759 1,711 1,749 44,100
2020/07/06 1,690 1,756 1,690 1,756 40,100
2020/07/03 1,694 1,720 1,671 1,690 33,300
2020/07/02 1,706 1,750 1,686 1,708 34,400
2020/07/01 1,771 1,773 1,695 1,701 46,900
2020/06/30 1,767 1,824 1,750 1,782 85,900
2020/06/29 1,760 1,780 1,743 1,749 59,000
2020/06/26 1,765 1,793 1,756 1,792 47,100
2020/06/25 1,763 1,763 1,730 1,740 46,100
2020/06/24 1,777 1,781 1,728 1,767 59,200
2020/06/23 1,750 1,797 1,745 1,788 78,600
2020/06/22 1,731 1,766 1,711 1,751 39,300
2020/06/19 1,723 1,765 1,682 1,758 85,800
2020/06/18 1,741 1,760 1,720 1,740 40,600
2020/06/17 1,760 1,770 1,733 1,743 39,600
2020/06/16 1,704 1,763 1,688 1,758 46,300
2020/06/15 1,693 1,711 1,653 1,653 31,300
2020/06/12 1,704 1,711 1,662 1,692 46,000
2020/06/11 1,818 1,818 1,744 1,744 66,200
2020/06/10 1,787 1,835 1,774 1,828 103,800
2020/06/09 1,800 1,800 1,752 1,787 71,100
2020/06/08 1,822 1,822 1,783 1,797 86,600
2020/06/05 1,800 1,815 1,777 1,805 57,300
2020/06/04 1,823 1,823 1,780 1,800 40,600
2020/06/03 1,815 1,827 1,789 1,813 54,000
2020/06/02 1,752 1,814 1,744 1,804 81,500
2020/06/01 1,753 1,759 1,739 1,750 32,600
2020/05/29 1,750 1,773 1,736 1,762 51,500
2020/05/28 1,780 1,789 1,740 1,775 60,700
2020/05/27 1,756 1,777 1,731 1,762 69,400
2020/05/26 1,744 1,769 1,725 1,761 46,200
2020/05/25 1,720 1,731 1,682 1,728 46,800
2020/05/22 1,710 1,712 1,675 1,703 54,700
2020/05/21 1,734 1,744 1,700 1,721 34,000
2020/05/20 1,717 1,730 1,688 1,730 62,700
2020/05/19 1,767 1,767 1,677 1,721 80,200
2020/05/18 1,732 1,732 1,670 1,727 101,500
2020/05/15 1,746 1,764 1,721 1,739 97,400
2020/05/14 1,746 1,753 1,717 1,718 48,200
2020/05/13 1,745 1,767 1,733 1,762 58,300
2020/05/12 1,778 1,780 1,759 1,764 62,400
2020/05/11 1,731 1,787 1,690 1,777 71,500
2020/05/08 1,710 1,715 1,683 1,705 44,200
2020/05/07 1,650 1,690 1,650 1,679 40,700
2020/05/01 1,704 1,708 1,643 1,648 66,400
2020/04/30 1,730 1,754 1,720 1,733 85,800
2020/04/28 1,692 1,700 1,679 1,691 36,700
2020/04/27 1,687 1,699 1,670 1,693 50,400
2020/04/24 1,624 1,658 1,611 1,655 76,100
2020/04/23 1,618 1,649 1,618 1,644 47,600
2020/04/22 1,606 1,615 1,583 1,613 90,000
2020/04/21 1,631 1,645 1,599 1,608 74,400
2020/04/20 1,671 1,699 1,653 1,658 58,100
2020/04/17 1,670 1,707 1,637 1,692 107,200
2020/04/16 1,580 1,631 1,572 1,630 82,800
2020/04/15 1,613 1,621 1,570 1,594 74,500
2020/04/14 1,614 1,629 1,577 1,623 83,700
2020/04/13 1,600 1,601 1,569 1,574 54,900
2020/04/10 1,584 1,603 1,533 1,603 49,700
2020/04/09 1,575 1,591 1,554 1,584 70,300
2020/04/08 1,589 1,633 1,545 1,594 99,600
2020/04/07 1,600 1,635 1,565 1,623 47,200
2020/04/06 1,507 1,585 1,486 1,574 67,000
2020/04/03 1,554 1,575 1,484 1,504 69,800
2020/04/02 1,592 1,604 1,554 1,555 105,400
2020/04/01 1,616 1,672 1,600 1,603 117,500
2020/03/31 1,627 1,670 1,618 1,642 142,900
2020/03/30 1,685 1,685 1,580 1,667 137,800
2020/03/27 1,667 1,725 1,643 1,725 112,700
2020/03/26 1,714 1,717 1,609 1,642 96,300
2020/03/25 1,620 1,681 1,597 1,681 117,800
2020/03/24 1,500 1,546 1,474 1,520 69,200
2020/03/23 1,402 1,461 1,375 1,454 92,800
2020/03/19 1,393 1,418 1,371 1,403 110,900
2020/03/18 1,523 1,523 1,381 1,386 181,600
2020/03/17 1,400 1,514 1,394 1,501 131,700
2020/03/16 1,515 1,544 1,462 1,467 104,500
2020/03/13 1,452 1,530 1,449 1,495 134,100
2020/03/12 1,667 1,682 1,586 1,597 110,000
2020/03/11 1,737 1,778 1,707 1,707 94,100
2020/03/10 1,716 1,782 1,637 1,767 125,700
2020/03/09 1,797 1,827 1,719 1,733 92,600
2020/03/06 1,908 1,909 1,861 1,877 59,900
2020/03/05 1,954 1,978 1,928 1,929 57,400
2020/03/04 1,934 1,956 1,908 1,935 98,500
2020/03/03 2,051 2,067 1,952 1,963 108,100
2020/03/02 1,951 2,068 1,950 2,023 86,800
2020/02/28 1,961 2,012 1,950 1,991 125,600
2020/02/27 2,073 2,073 2,026 2,039 80,600
2020/02/26 2,050 2,073 2,016 2,069 79,800
2020/02/25 1,983 2,090 1,983 2,066 106,700
2020/02/21 2,175 2,194 2,157 2,183 62,500
2020/02/20 2,218 2,260 2,183 2,184 49,400
2020/02/19 2,192 2,225 2,186 2,208 46,200
2020/02/18 2,237 2,237 2,194 2,199 66,300
2020/02/17 2,248 2,259 2,215 2,244 43,000
2020/02/14 2,296 2,312 2,242 2,270 78,600
2020/02/13 2,288 2,298 2,250 2,297 59,700
2020/02/12 2,291 2,322 2,277 2,284 65,600
2020/02/10 2,229 2,303 2,225 2,279 141,000
2020/02/07 2,237 2,407 2,232 2,379 225,600
2020/02/06 2,218 2,250 2,218 2,233 83,800
2020/02/05 2,237 2,244 2,188 2,210 113,600
2020/02/04 2,191 2,202 2,180 2,188 42,100
2020/02/03 2,175 2,234 2,175 2,192 71,900
2020/01/31 2,201 2,260 2,201 2,244 68,900
2020/01/30 2,280 2,283 2,204 2,208 48,700
2020/01/29 2,300 2,310 2,261 2,286 70,000
2020/01/28 2,214 2,294 2,195 2,286 101,400
2020/01/27 2,300 2,300 2,240 2,240 106,700
2020/01/24 2,303 2,306 2,266 2,288 36,000
2020/01/23 2,291 2,310 2,283 2,299 34,200
2020/01/22 2,288 2,317 2,278 2,302 58,900
2020/01/21 2,281 2,292 2,266 2,275 34,300
2020/01/20 2,267 2,298 2,263 2,289 38,300
2020/01/17 2,224 2,249 2,209 2,240 55,600
2020/01/16 2,224 2,257 2,221 2,223 39,500
2020/01/15 2,266 2,267 2,243 2,262 49,300
2020/01/14 2,279 2,285 2,242 2,266 76,100
2020/01/10 2,259 2,286 2,251 2,279 71,100
2020/01/09 2,243 2,278 2,243 2,252 73,700
2020/01/08 2,226 2,232 2,165 2,216 70,600
2020/01/07 2,232 2,258 2,219 2,229 76,000
2020/01/06 2,201 2,219 2,160 2,216 73,800

このページの先頭へ