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
2021/12/30 2,187 2,253 2,187 2,232 41,700
2021/12/29 2,185 2,222 2,185 2,221 27,100
2021/12/28 2,200 2,225 2,176 2,215 31,700
2021/12/27 2,178 2,183 2,151 2,171 39,500
2021/12/24 2,148 2,200 2,142 2,176 28,900
2021/12/23 2,123 2,133 2,113 2,127 26,200
2021/12/22 2,137 2,147 2,123 2,124 38,200
2021/12/21 2,126 2,157 2,113 2,135 36,500
2021/12/20 2,115 2,150 2,104 2,104 59,900
2021/12/17 2,101 2,150 2,076 2,134 84,800
2021/12/16 2,102 2,143 2,094 2,123 85,800
2021/12/15 2,136 2,157 2,098 2,102 40,500
2021/12/14 2,153 2,153 2,101 2,128 55,600
2021/12/13 2,169 2,184 2,153 2,157 24,900
2021/12/10 2,204 2,210 2,174 2,182 70,400
2021/12/09 2,214 2,224 2,176 2,204 39,800
2021/12/08 2,266 2,266 2,214 2,214 50,100
2021/12/07 2,210 2,232 2,190 2,230 43,400
2021/12/06 2,197 2,206 2,175 2,183 41,600
2021/12/03 2,152 2,181 2,147 2,179 32,700
2021/12/02 2,117 2,149 2,111 2,125 43,400
2021/12/01 2,094 2,147 2,088 2,128 42,800
2021/11/30 2,157 2,184 2,102 2,103 81,500
2021/11/29 2,140 2,185 2,129 2,129 68,300
2021/11/26 2,252 2,252 2,181 2,199 45,000
2021/11/25 2,233 2,264 2,230 2,254 19,500
2021/11/24 2,273 2,273 2,233 2,233 22,800
2021/11/22 2,266 2,266 2,241 2,258 31,400
2021/11/19 2,233 2,280 2,230 2,272 27,400
2021/11/18 2,217 2,258 2,185 2,246 54,800
2021/11/17 2,244 2,247 2,219 2,219 21,700
2021/11/16 2,240 2,267 2,216 2,234 26,700
2021/11/15 2,261 2,299 2,228 2,240 29,500
2021/11/12 2,260 2,350 2,201 2,261 61,200
2021/11/11 2,302 2,328 2,290 2,310 41,800
2021/11/10 2,307 2,325 2,293 2,314 20,300
2021/11/09 2,314 2,330 2,302 2,307 62,600
2021/11/08 2,333 2,370 2,333 2,340 26,300
2021/11/05 2,359 2,394 2,304 2,314 46,300
2021/11/04 2,365 2,400 2,365 2,394 109,500
2021/11/02 2,286 2,344 2,244 2,324 116,900
2021/11/01 2,309 2,359 2,308 2,328 68,000
2021/10/29 2,280 2,313 2,272 2,304 29,900
2021/10/28 2,306 2,306 2,260 2,285 167,200
2021/10/27 2,294 2,305 2,279 2,292 41,200
2021/10/26 2,274 2,300 2,260 2,282 37,600
2021/10/25 2,224 2,294 2,223 2,249 34,900
2021/10/22 2,247 2,270 2,217 2,252 39,100
2021/10/21 2,340 2,349 2,265 2,269 39,300
2021/10/20 2,368 2,386 2,332 2,340 30,800
2021/10/19 2,333 2,358 2,332 2,351 36,200
2021/10/18 2,294 2,332 2,282 2,332 52,200
2021/10/15 2,259 2,290 2,237 2,290 39,800
2021/10/14 2,222 2,248 2,202 2,231 37,900
2021/10/13 2,250 2,271 2,229 2,239 46,400
2021/10/12 2,275 2,275 2,243 2,254 37,300
2021/10/11 2,265 2,296 2,252 2,296 61,300
2021/10/08 2,224 2,266 2,224 2,258 74,700
2021/10/07 2,295 2,298 2,225 2,227 58,700
2021/10/06 2,317 2,346 2,241 2,264 50,400
2021/10/05 2,322 2,346 2,271 2,283 101,200
2021/10/04 2,333 2,371 2,314 2,321 79,700
2021/10/01 2,339 2,384 2,293 2,297 61,900
2021/09/30 2,340 2,388 2,333 2,363 62,400
2021/09/29 2,309 2,397 2,262 2,323 73,900
2021/09/28 2,375 2,399 2,328 2,377 47,500
2021/09/27 2,430 2,450 2,393 2,395 45,500
2021/09/24 2,383 2,422 2,375 2,418 51,000
2021/09/22 2,364 2,375 2,338 2,338 43,400
2021/09/21 2,373 2,383 2,322 2,367 73,500
2021/09/17 2,384 2,405 2,379 2,405 99,700
2021/09/16 2,414 2,424 2,390 2,401 71,200
2021/09/15 2,413 2,431 2,400 2,409 45,500
2021/09/14 2,392 2,463 2,377 2,463 82,900
2021/09/13 2,333 2,400 2,329 2,388 55,600
2021/09/10 2,336 2,362 2,333 2,362 69,100
2021/09/09 2,323 2,338 2,306 2,320 47,600
2021/09/08 2,288 2,331 2,278 2,331 67,100
2021/09/07 2,276 2,317 2,262 2,288 64,800
2021/09/06 2,225 2,268 2,225 2,266 46,800
2021/09/03 2,205 2,218 2,172 2,215 63,200
2021/09/02 2,200 2,218 2,179 2,199 40,300
2021/09/01 2,190 2,210 2,187 2,204 48,300
2021/08/31 2,175 2,228 2,154 2,195 69,400
2021/08/30 2,170 2,174 2,136 2,153 56,900
2021/08/27 2,109 2,127 2,091 2,120 40,700
2021/08/26 2,138 2,139 2,102 2,114 44,700
2021/08/25 2,148 2,164 2,117 2,122 31,400
2021/08/24 2,107 2,163 2,107 2,142 47,100
2021/08/23 2,071 2,125 2,068 2,107 39,200
2021/08/20 2,118 2,131 2,070 2,071 32,300
2021/08/19 2,137 2,168 2,129 2,129 24,600
2021/08/18 2,155 2,185 2,116 2,161 40,100
2021/08/17 2,192 2,207 2,159 2,159 23,800
2021/08/16 2,209 2,219 2,160 2,171 34,300
2021/08/13 2,228 2,241 2,209 2,237 27,200
2021/08/12 2,234 2,234 2,205 2,228 47,900
2021/08/11 2,295 2,300 2,232 2,234 40,600
2021/08/10 2,212 2,307 2,162 2,276 106,900
2021/08/06 2,236 2,261 2,218 2,227 46,300
2021/08/05 2,235 2,273 2,235 2,244 40,000
2021/08/04 2,282 2,297 2,255 2,280 44,400
2021/08/03 2,290 2,312 2,277 2,282 51,100
2021/08/02 2,292 2,325 2,281 2,293 36,400
2021/07/30 2,288 2,309 2,257 2,292 68,200
2021/07/29 2,250 2,297 2,237 2,297 46,900
2021/07/28 2,246 2,272 2,226 2,250 53,600
2021/07/27 2,252 2,287 2,248 2,266 57,400
2021/07/26 2,214 2,231 2,205 2,224 77,100
2021/07/21 2,150 2,179 2,137 2,175 51,100
2021/07/20 2,141 2,161 2,134 2,150 48,500
2021/07/19 2,185 2,188 2,153 2,173 49,800
2021/07/16 2,203 2,235 2,176 2,229 61,000
2021/07/15 2,218 2,230 2,191 2,227 46,600
2021/07/14 2,268 2,268 2,227 2,227 58,300
2021/07/13 2,247 2,299 2,237 2,285 101,500
2021/07/12 2,209 2,236 2,209 2,236 64,800
2021/07/09 2,132 2,188 2,125 2,178 87,900
2021/07/08 2,190 2,215 2,162 2,192 49,300
2021/07/07 2,214 2,226 2,160 2,190 71,800
2021/07/06 2,252 2,255 2,216 2,221 26,300
2021/07/05 2,225 2,253 2,223 2,238 30,300
2021/07/02 2,189 2,235 2,189 2,225 43,000
2021/07/01 2,239 2,239 2,170 2,177 34,300
2021/06/30 2,250 2,279 2,239 2,239 68,100
2021/06/29 2,196 2,209 2,165 2,209 61,900
2021/06/28 2,216 2,246 2,186 2,217 74,300
2021/06/25 2,260 2,260 2,238 2,252 47,200
2021/06/24 2,238 2,246 2,203 2,210 47,600
2021/06/23 2,230 2,261 2,226 2,238 69,000
2021/06/22 2,197 2,225 2,190 2,214 64,200
2021/06/21 2,124 2,147 2,119 2,126 46,900
2021/06/18 2,190 2,202 2,164 2,164 54,300
2021/06/17 2,171 2,195 2,159 2,189 31,900
2021/06/16 2,169 2,180 2,158 2,170 54,600
2021/06/15 2,141 2,168 2,141 2,158 52,900
2021/06/14 2,134 2,156 2,130 2,143 48,600
2021/06/11 2,147 2,163 2,128 2,134 69,900
2021/06/10 2,133 2,164 2,117 2,147 54,400
2021/06/09 2,145 2,150 2,110 2,133 59,100
2021/06/08 2,079 2,137 2,079 2,133 66,700
2021/06/07 2,072 2,100 2,063 2,078 48,300
2021/06/04 2,111 2,111 2,062 2,072 32,100
2021/06/03 2,085 2,133 2,072 2,100 65,100
2021/06/02 2,062 2,088 2,047 2,086 53,900
2021/06/01 2,029 2,088 2,026 2,062 87,400
2021/05/31 2,019 2,036 1,992 2,013 73,300
2021/05/28 1,973 2,025 1,968 2,017 92,900
2021/05/27 1,948 1,970 1,946 1,946 56,200
2021/05/26 1,971 1,983 1,945 1,948 32,300
2021/05/25 1,955 1,994 1,953 1,961 44,400
2021/05/24 1,946 1,978 1,935 1,962 38,400
2021/05/21 1,950 1,967 1,927 1,943 35,700
2021/05/20 1,910 1,955 1,910 1,940 40,100
2021/05/19 1,900 1,931 1,884 1,910 41,800
2021/05/18 1,900 1,940 1,895 1,913 39,000
2021/05/17 1,982 1,983 1,830 1,915 127,200
2021/05/14 1,781 1,816 1,781 1,803 39,700
2021/05/13 1,798 1,812 1,773 1,777 46,900
2021/05/12 1,869 1,872 1,818 1,838 55,600
2021/05/11 1,916 1,933 1,864 1,869 53,900
2021/05/10 1,900 1,949 1,898 1,928 49,000
2021/05/07 1,907 1,917 1,899 1,908 31,000
2021/05/06 1,873 1,908 1,860 1,907 49,300
2021/04/30 1,859 1,904 1,859 1,891 67,500
2021/04/28 1,854 1,880 1,840 1,872 64,700
2021/04/27 1,875 1,885 1,863 1,864 55,300
2021/04/26 1,900 1,900 1,862 1,872 52,500
2021/04/23 1,892 1,893 1,861 1,889 46,400
2021/04/22 1,900 1,919 1,900 1,908 54,100
2021/04/21 1,885 1,899 1,841 1,878 85,300
2021/04/20 1,930 1,952 1,907 1,909 76,300
2021/04/19 1,932 1,948 1,920 1,941 61,100
2021/04/16 1,950 1,953 1,931 1,934 32,900
2021/04/15 1,915 1,949 1,914 1,935 42,800
2021/04/14 1,895 1,946 1,890 1,923 74,700
2021/04/13 1,894 1,910 1,883 1,895 79,700
2021/04/12 1,882 1,912 1,866 1,889 51,000
2021/04/09 1,886 1,892 1,871 1,882 35,200
2021/04/08 1,852 1,877 1,841 1,870 48,000
2021/04/07 1,830 1,880 1,825 1,879 51,900
2021/04/06 1,853 1,865 1,820 1,828 52,700
2021/04/05 1,890 1,890 1,846 1,865 32,900
2021/04/02 1,865 1,876 1,849 1,864 37,000
2021/04/01 1,837 1,870 1,837 1,863 45,700
2021/03/31 1,822 1,908 1,789 1,849 106,000
2021/03/30 1,875 1,875 1,828 1,846 53,600
2021/03/29 1,910 1,914 1,876 1,897 79,900
2021/03/26 1,884 1,910 1,863 1,903 103,100
2021/03/25 1,838 1,881 1,831 1,875 48,700
2021/03/24 1,887 1,912 1,824 1,831 63,500
2021/03/23 1,899 1,903 1,871 1,881 56,600
2021/03/22 1,892 1,894 1,860 1,880 43,100
2021/03/19 1,885 1,900 1,861 1,900 81,300
2021/03/18 1,873 1,886 1,836 1,875 77,400
2021/03/17 1,876 1,883 1,862 1,877 43,500
2021/03/16 1,900 1,900 1,845 1,892 72,000
2021/03/15 1,872 1,922 1,855 1,913 101,200
2021/03/12 1,802 1,878 1,791 1,872 81,700
2021/03/11 1,787 1,818 1,772 1,818 48,500
2021/03/10 1,815 1,815 1,786 1,802 44,400
2021/03/09 1,788 1,819 1,765 1,815 40,800
2021/03/08 1,804 1,805 1,755 1,788 57,500
2021/03/05 1,768 1,804 1,741 1,804 65,900
2021/03/04 1,823 1,823 1,784 1,802 51,300
2021/03/03 1,834 1,847 1,822 1,833 44,100
2021/03/02 1,860 1,899 1,845 1,865 48,200
2021/03/01 1,840 1,865 1,837 1,865 45,000
2021/02/26 1,841 1,850 1,789 1,809 82,600
2021/02/25 1,830 1,857 1,814 1,847 43,100
2021/02/24 1,910 1,911 1,811 1,811 70,600
2021/02/22 1,889 1,944 1,879 1,927 69,300
2021/02/19 1,875 1,880 1,834 1,869 36,200
2021/02/18 1,931 1,931 1,865 1,877 49,100
2021/02/17 1,954 1,972 1,923 1,946 64,300
2021/02/16 1,960 1,960 1,890 1,933 85,200
2021/02/15 1,943 1,986 1,928 1,980 45,300
2021/02/12 1,974 1,989 1,935 1,946 46,400
2021/02/10 1,990 1,995 1,957 1,974 40,600
2021/02/09 1,999 2,020 1,962 1,989 60,600
2021/02/08 2,010 2,025 2,003 2,022 26,000
2021/02/05 2,000 2,011 1,991 2,009 35,800
2021/02/04 2,000 2,011 1,984 2,000 16,000
2021/02/03 1,997 2,029 1,996 2,014 45,600
2021/02/02 1,986 1,986 1,959 1,979 26,900
2021/02/01 1,952 1,975 1,952 1,961 25,900
2021/01/29 2,003 2,032 1,981 1,982 39,800
2021/01/28 1,982 2,018 1,982 2,005 37,400
2021/01/27 2,011 2,020 1,990 2,007 38,500
2021/01/26 2,028 2,036 1,973 1,979 31,700
2021/01/25 2,013 2,069 2,013 2,035 38,200
2021/01/22 2,014 2,068 1,998 1,998 56,700
2021/01/21 1,982 2,042 1,979 2,017 90,700
2021/01/20 1,944 1,983 1,944 1,952 60,800
2021/01/19 1,977 1,989 1,941 1,942 53,500
2021/01/18 2,000 2,005 1,981 1,990 29,700
2021/01/15 2,063 2,083 2,022 2,022 65,600
2021/01/14 2,093 2,144 2,066 2,077 62,400
2021/01/13 2,100 2,159 2,100 2,109 71,500
2021/01/12 2,044 2,083 2,016 2,083 56,000
2021/01/08 2,018 2,050 2,008 2,045 43,400
2021/01/07 2,034 2,049 2,011 2,017 42,600
2021/01/06 2,002 2,010 1,983 2,005 21,100
2021/01/05 1,982 2,016 1,982 2,002 24,600
2021/01/04 2,071 2,071 1,978 2,011 42,500

このページの先頭へ