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 |
---|---|---|---|---|---|
2023/12/29 | 2,347 | 2,371 | 2,335 | 2,359 | 73,400 |
2023/12/28 | 2,302 | 2,337 | 2,294 | 2,337 | 42,400 |
2023/12/27 | 2,299 | 2,305 | 2,286 | 2,304 | 37,800 |
2023/12/26 | 2,283 | 2,298 | 2,272 | 2,290 | 58,100 |
2023/12/25 | 2,309 | 2,309 | 2,268 | 2,283 | 67,300 |
2023/12/22 | 2,272 | 2,290 | 2,266 | 2,286 | 54,500 |
2023/12/21 | 2,250 | 2,270 | 2,244 | 2,248 | 55,100 |
2023/12/20 | 2,250 | 2,288 | 2,250 | 2,283 | 76,000 |
2023/12/19 | 2,254 | 2,254 | 2,210 | 2,239 | 58,500 |
2023/12/18 | 2,263 | 2,263 | 2,200 | 2,236 | 57,800 |
2023/12/15 | 2,260 | 2,265 | 2,235 | 2,261 | 64,400 |
2023/12/14 | 2,290 | 2,307 | 2,206 | 2,215 | 74,500 |
2023/12/13 | 2,283 | 2,315 | 2,283 | 2,302 | 54,600 |
2023/12/12 | 2,268 | 2,281 | 2,248 | 2,262 | 84,400 |
2023/12/11 | 2,234 | 2,248 | 2,225 | 2,247 | 41,600 |
2023/12/08 | 2,224 | 2,240 | 2,189 | 2,201 | 73,000 |
2023/12/07 | 2,271 | 2,271 | 2,222 | 2,222 | 40,000 |
2023/12/06 | 2,270 | 2,297 | 2,255 | 2,290 | 53,000 |
2023/12/05 | 2,326 | 2,327 | 2,264 | 2,264 | 63,600 |
2023/12/04 | 2,334 | 2,346 | 2,307 | 2,327 | 55,800 |
2023/12/01 | 2,384 | 2,384 | 2,326 | 2,340 | 59,800 |
2023/11/30 | 2,314 | 2,367 | 2,314 | 2,362 | 80,900 |
2023/11/29 | 2,313 | 2,332 | 2,302 | 2,320 | 69,000 |
2023/11/28 | 2,360 | 2,369 | 2,311 | 2,329 | 80,400 |
2023/11/27 | 2,277 | 2,381 | 2,277 | 2,360 | 193,600 |
2023/11/24 | 2,266 | 2,295 | 2,256 | 2,277 | 82,000 |
2023/11/22 | 2,289 | 2,330 | 2,262 | 2,266 | 93,300 |
2023/11/21 | 2,272 | 2,298 | 2,263 | 2,289 | 87,600 |
2023/11/20 | 2,281 | 2,327 | 2,269 | 2,274 | 82,800 |
2023/11/17 | 2,255 | 2,287 | 2,247 | 2,281 | 58,300 |
2023/11/16 | 2,308 | 2,316 | 2,273 | 2,274 | 92,100 |
2023/11/15 | 2,296 | 2,328 | 2,255 | 2,311 | 121,800 |
2023/11/14 | 2,230 | 2,273 | 2,206 | 2,229 | 121,900 |
2023/11/13 | 2,336 | 2,350 | 2,183 | 2,196 | 168,500 |
2023/11/10 | 2,282 | 2,322 | 2,245 | 2,304 | 111,400 |
2023/11/09 | 2,282 | 2,291 | 2,266 | 2,282 | 56,700 |
2023/11/08 | 2,272 | 2,280 | 2,237 | 2,262 | 149,900 |
2023/11/07 | 2,300 | 2,301 | 2,241 | 2,250 | 69,800 |
2023/11/06 | 2,277 | 2,291 | 2,253 | 2,288 | 55,200 |
2023/11/02 | 2,255 | 2,255 | 2,224 | 2,234 | 44,000 |
2023/11/01 | 2,248 | 2,258 | 2,208 | 2,212 | 80,200 |
2023/10/31 | 2,195 | 2,203 | 2,150 | 2,200 | 64,700 |
2023/10/30 | 2,200 | 2,208 | 2,172 | 2,194 | 119,200 |
2023/10/27 | 2,180 | 2,206 | 2,164 | 2,206 | 55,800 |
2023/10/26 | 2,169 | 2,184 | 2,124 | 2,139 | 49,700 |
2023/10/25 | 2,196 | 2,207 | 2,174 | 2,190 | 72,300 |
2023/10/24 | 2,170 | 2,180 | 2,108 | 2,175 | 70,100 |
2023/10/23 | 2,197 | 2,205 | 2,165 | 2,165 | 41,700 |
2023/10/20 | 2,228 | 2,233 | 2,193 | 2,209 | 50,200 |
2023/10/19 | 2,246 | 2,257 | 2,226 | 2,231 | 41,100 |
2023/10/18 | 2,287 | 2,294 | 2,264 | 2,286 | 27,400 |
2023/10/17 | 2,274 | 2,301 | 2,263 | 2,284 | 49,500 |
2023/10/16 | 2,241 | 2,269 | 2,223 | 2,234 | 81,300 |
2023/10/13 | 2,338 | 2,343 | 2,281 | 2,286 | 54,300 |
2023/10/12 | 2,299 | 2,333 | 2,294 | 2,333 | 59,400 |
2023/10/11 | 2,319 | 2,319 | 2,280 | 2,299 | 62,900 |
2023/10/10 | 2,248 | 2,304 | 2,248 | 2,299 | 91,000 |
2023/10/06 | 2,240 | 2,256 | 2,235 | 2,239 | 47,400 |
2023/10/05 | 2,262 | 2,274 | 2,230 | 2,253 | 56,400 |
2023/10/04 | 2,229 | 2,259 | 2,215 | 2,225 | 72,700 |
2023/10/03 | 2,357 | 2,357 | 2,292 | 2,292 | 84,900 |
2023/10/02 | 2,401 | 2,442 | 2,361 | 2,361 | 158,800 |
2023/09/29 | 2,399 | 2,430 | 2,387 | 2,402 | 100,100 |
2023/09/28 | 2,406 | 2,406 | 2,359 | 2,389 | 87,800 |
2023/09/27 | 2,371 | 2,425 | 2,347 | 2,423 | 77,600 |
2023/09/26 | 2,400 | 2,400 | 2,370 | 2,385 | 39,700 |
2023/09/25 | 2,362 | 2,393 | 2,350 | 2,393 | 44,700 |
2023/09/22 | 2,347 | 2,391 | 2,340 | 2,378 | 61,700 |
2023/09/21 | 2,389 | 2,403 | 2,354 | 2,372 | 72,500 |
2023/09/20 | 2,444 | 2,450 | 2,403 | 2,408 | 67,400 |
2023/09/19 | 2,438 | 2,438 | 2,400 | 2,435 | 61,300 |
2023/09/15 | 2,445 | 2,460 | 2,416 | 2,449 | 73,500 |
2023/09/14 | 2,415 | 2,439 | 2,395 | 2,434 | 52,700 |
2023/09/13 | 2,439 | 2,455 | 2,415 | 2,415 | 62,900 |
2023/09/12 | 2,493 | 2,496 | 2,445 | 2,456 | 75,400 |
2023/09/11 | 2,499 | 2,516 | 2,453 | 2,461 | 102,100 |
2023/09/08 | 2,467 | 2,508 | 2,456 | 2,499 | 146,300 |
2023/09/07 | 2,462 | 2,481 | 2,438 | 2,451 | 102,700 |
2023/09/06 | 2,441 | 2,480 | 2,441 | 2,480 | 105,000 |
2023/09/05 | 2,437 | 2,437 | 2,403 | 2,434 | 96,300 |
2023/09/04 | 2,417 | 2,417 | 2,379 | 2,411 | 118,100 |
2023/09/01 | 2,291 | 2,341 | 2,291 | 2,324 | 68,500 |
2023/08/31 | 2,300 | 2,306 | 2,273 | 2,294 | 75,700 |
2023/08/30 | 2,272 | 2,321 | 2,268 | 2,308 | 102,600 |
2023/08/29 | 2,246 | 2,268 | 2,243 | 2,260 | 27,800 |
2023/08/28 | 2,244 | 2,266 | 2,234 | 2,260 | 49,300 |
2023/08/25 | 2,210 | 2,235 | 2,191 | 2,220 | 36,200 |
2023/08/24 | 2,230 | 2,256 | 2,226 | 2,226 | 54,000 |
2023/08/23 | 2,182 | 2,224 | 2,182 | 2,224 | 33,500 |
2023/08/22 | 2,163 | 2,202 | 2,151 | 2,202 | 54,700 |
2023/08/21 | 2,158 | 2,169 | 2,144 | 2,149 | 35,300 |
2023/08/18 | 2,160 | 2,174 | 2,150 | 2,158 | 63,800 |
2023/08/17 | 2,224 | 2,224 | 2,158 | 2,200 | 56,900 |
2023/08/16 | 2,234 | 2,252 | 2,229 | 2,229 | 43,400 |
2023/08/15 | 2,240 | 2,268 | 2,240 | 2,264 | 37,800 |
2023/08/14 | 2,329 | 2,329 | 2,226 | 2,237 | 123,700 |
2023/08/10 | 2,419 | 2,445 | 2,322 | 2,323 | 339,400 |
2023/08/09 | 2,290 | 2,299 | 2,263 | 2,282 | 60,100 |
2023/08/08 | 2,345 | 2,355 | 2,316 | 2,316 | 77,000 |
2023/08/07 | 2,258 | 2,310 | 2,257 | 2,308 | 82,300 |
2023/08/04 | 2,260 | 2,272 | 2,248 | 2,258 | 41,400 |
2023/08/03 | 2,300 | 2,300 | 2,268 | 2,272 | 89,600 |
2023/08/02 | 2,354 | 2,366 | 2,322 | 2,326 | 69,000 |
2023/08/01 | 2,361 | 2,384 | 2,360 | 2,381 | 70,000 |
2023/07/31 | 2,365 | 2,376 | 2,350 | 2,365 | 88,100 |
2023/07/28 | 2,316 | 2,340 | 2,290 | 2,321 | 61,100 |
2023/07/27 | 2,340 | 2,342 | 2,311 | 2,332 | 44,000 |
2023/07/26 | 2,338 | 2,365 | 2,328 | 2,351 | 86,300 |
2023/07/25 | 2,322 | 2,340 | 2,310 | 2,331 | 66,300 |
2023/07/24 | 2,322 | 2,333 | 2,304 | 2,307 | 48,800 |
2023/07/21 | 2,299 | 2,318 | 2,294 | 2,302 | 47,400 |
2023/07/20 | 2,321 | 2,329 | 2,291 | 2,295 | 54,500 |
2023/07/19 | 2,333 | 2,340 | 2,307 | 2,328 | 50,200 |
2023/07/18 | 2,292 | 2,322 | 2,292 | 2,314 | 63,600 |
2023/07/14 | 2,288 | 2,302 | 2,271 | 2,281 | 51,600 |
2023/07/13 | 2,260 | 2,279 | 2,230 | 2,269 | 39,100 |
2023/07/12 | 2,315 | 2,315 | 2,245 | 2,247 | 41,000 |
2023/07/11 | 2,330 | 2,341 | 2,299 | 2,300 | 111,300 |
2023/07/10 | 2,324 | 2,348 | 2,310 | 2,331 | 129,700 |
2023/07/07 | 2,270 | 2,308 | 2,250 | 2,274 | 83,400 |
2023/07/06 | 2,250 | 2,299 | 2,244 | 2,283 | 67,700 |
2023/07/05 | 2,260 | 2,289 | 2,245 | 2,275 | 37,500 |
2023/07/04 | 2,300 | 2,316 | 2,284 | 2,284 | 31,300 |
2023/07/03 | 2,330 | 2,332 | 2,304 | 2,317 | 54,500 |
2023/06/30 | 2,311 | 2,318 | 2,272 | 2,282 | 53,000 |
2023/06/29 | 2,293 | 2,327 | 2,293 | 2,318 | 35,800 |
2023/06/28 | 2,276 | 2,287 | 2,254 | 2,284 | 34,700 |
2023/06/27 | 2,282 | 2,282 | 2,229 | 2,243 | 35,000 |
2023/06/26 | 2,312 | 2,337 | 2,282 | 2,282 | 59,200 |
2023/06/23 | 2,351 | 2,377 | 2,303 | 2,317 | 56,600 |
2023/06/22 | 2,356 | 2,379 | 2,337 | 2,338 | 89,900 |
2023/06/21 | 2,335 | 2,371 | 2,319 | 2,345 | 77,300 |
2023/06/20 | 2,332 | 2,348 | 2,291 | 2,344 | 59,900 |
2023/06/19 | 2,347 | 2,347 | 2,300 | 2,332 | 89,600 |
2023/06/16 | 2,330 | 2,358 | 2,320 | 2,347 | 72,800 |
2023/06/15 | 2,372 | 2,384 | 2,343 | 2,345 | 66,500 |
2023/06/14 | 2,375 | 2,390 | 2,341 | 2,349 | 117,800 |
2023/06/13 | 2,308 | 2,375 | 2,304 | 2,364 | 204,900 |
2023/06/12 | 2,201 | 2,274 | 2,196 | 2,259 | 179,400 |
2023/06/09 | 2,129 | 2,196 | 2,115 | 2,185 | 99,400 |
2023/06/08 | 2,193 | 2,193 | 2,105 | 2,117 | 48,900 |
2023/06/07 | 2,197 | 2,211 | 2,164 | 2,164 | 61,900 |
2023/06/06 | 2,189 | 2,191 | 2,146 | 2,182 | 54,100 |
2023/06/05 | 2,210 | 2,228 | 2,189 | 2,219 | 140,500 |
2023/06/02 | 2,064 | 2,160 | 2,064 | 2,156 | 163,600 |
2023/06/01 | 2,022 | 2,064 | 2,014 | 2,059 | 87,500 |
2023/05/31 | 2,050 | 2,057 | 2,009 | 2,020 | 100,300 |
2023/05/30 | 2,043 | 2,064 | 2,036 | 2,064 | 117,200 |
2023/05/29 | 2,075 | 2,075 | 2,039 | 2,043 | 84,700 |
2023/05/26 | 2,042 | 2,057 | 2,031 | 2,039 | 64,200 |
2023/05/25 | 2,020 | 2,049 | 2,004 | 2,042 | 61,800 |
2023/05/24 | 2,043 | 2,046 | 2,017 | 2,030 | 48,300 |
2023/05/23 | 2,074 | 2,074 | 2,040 | 2,052 | 56,700 |
2023/05/22 | 2,060 | 2,080 | 2,052 | 2,065 | 53,000 |
2023/05/19 | 2,061 | 2,077 | 2,052 | 2,058 | 98,200 |
2023/05/18 | 2,068 | 2,075 | 2,052 | 2,063 | 74,300 |
2023/05/17 | 2,060 | 2,077 | 2,048 | 2,068 | 63,600 |
2023/05/16 | 2,087 | 2,087 | 2,037 | 2,067 | 53,500 |
2023/05/15 | 2,092 | 2,116 | 2,072 | 2,077 | 77,100 |
2023/05/12 | 2,021 | 2,050 | 2,015 | 2,048 | 38,600 |
2023/05/11 | 2,050 | 2,068 | 2,018 | 2,025 | 47,300 |
2023/05/10 | 2,095 | 2,095 | 2,048 | 2,076 | 54,200 |
2023/05/09 | 2,083 | 2,107 | 2,083 | 2,105 | 33,400 |
2023/05/08 | 2,077 | 2,093 | 2,074 | 2,080 | 32,700 |
2023/05/02 | 2,067 | 2,096 | 2,061 | 2,092 | 24,200 |
2023/05/01 | 2,069 | 2,080 | 2,059 | 2,067 | 20,100 |
2023/04/28 | 2,037 | 2,054 | 2,023 | 2,048 | 44,200 |
2023/04/27 | 1,988 | 2,001 | 1,980 | 1,997 | 21,900 |
2023/04/26 | 1,995 | 2,005 | 1,973 | 1,988 | 45,600 |
2023/04/25 | 2,023 | 2,041 | 2,018 | 2,020 | 20,600 |
2023/04/24 | 2,013 | 2,019 | 2,000 | 2,014 | 18,000 |
2023/04/21 | 2,001 | 2,041 | 1,991 | 2,019 | 22,600 |
2023/04/20 | 1,990 | 2,019 | 1,990 | 2,008 | 24,100 |
2023/04/19 | 2,016 | 2,016 | 1,985 | 2,011 | 43,000 |
2023/04/18 | 2,040 | 2,040 | 2,023 | 2,028 | 27,000 |
2023/04/17 | 2,019 | 2,019 | 1,985 | 2,010 | 30,900 |
2023/04/14 | 2,020 | 2,026 | 2,002 | 2,004 | 58,100 |
2023/04/13 | 2,028 | 2,028 | 2,006 | 2,013 | 43,400 |
2023/04/12 | 2,027 | 2,037 | 2,020 | 2,028 | 20,500 |
2023/04/11 | 2,011 | 2,026 | 2,001 | 2,021 | 41,100 |
2023/04/10 | 2,025 | 2,029 | 1,995 | 1,998 | 37,800 |
2023/04/07 | 2,001 | 2,023 | 1,998 | 2,013 | 26,100 |
2023/04/06 | 1,973 | 1,993 | 1,965 | 1,982 | 45,100 |
2023/04/05 | 2,035 | 2,048 | 1,988 | 2,003 | 35,700 |
2023/04/04 | 2,014 | 2,050 | 2,014 | 2,050 | 38,700 |
2023/04/03 | 2,050 | 2,050 | 2,016 | 2,024 | 46,300 |
2023/03/31 | 2,005 | 2,038 | 2,005 | 2,035 | 35,100 |
2023/03/30 | 2,022 | 2,022 | 1,992 | 2,005 | 36,000 |
2023/03/29 | 2,015 | 2,043 | 1,999 | 2,040 | 55,100 |
2023/03/28 | 2,002 | 2,021 | 1,998 | 2,008 | 49,300 |
2023/03/27 | 2,030 | 2,030 | 2,000 | 2,001 | 30,500 |
2023/03/24 | 2,006 | 2,019 | 1,979 | 2,013 | 33,900 |
2023/03/23 | 1,990 | 1,991 | 1,961 | 1,988 | 34,700 |
2023/03/22 | 1,968 | 2,008 | 1,968 | 1,998 | 58,400 |
2023/03/20 | 1,990 | 1,990 | 1,928 | 1,930 | 79,700 |
2023/03/17 | 1,997 | 2,015 | 1,986 | 2,004 | 83,800 |
2023/03/16 | 1,990 | 2,013 | 1,981 | 1,995 | 34,100 |
2023/03/15 | 2,004 | 2,047 | 2,004 | 2,029 | 33,300 |
2023/03/14 | 2,008 | 2,032 | 1,993 | 2,015 | 83,100 |
2023/03/13 | 2,019 | 2,034 | 2,007 | 2,034 | 55,600 |
2023/03/10 | 2,061 | 2,094 | 2,054 | 2,064 | 81,500 |
2023/03/09 | 2,100 | 2,117 | 2,092 | 2,103 | 52,100 |
2023/03/08 | 2,060 | 2,108 | 2,059 | 2,089 | 58,700 |
2023/03/07 | 2,061 | 2,090 | 2,053 | 2,082 | 49,900 |
2023/03/06 | 2,050 | 2,064 | 2,041 | 2,062 | 92,100 |
2023/03/03 | 2,002 | 2,048 | 2,002 | 2,044 | 45,800 |
2023/03/02 | 2,020 | 2,026 | 1,995 | 2,000 | 43,800 |
2023/03/01 | 2,012 | 2,026 | 2,001 | 2,021 | 46,500 |
2023/02/28 | 2,039 | 2,039 | 2,016 | 2,031 | 32,700 |
2023/02/27 | 2,027 | 2,033 | 2,010 | 2,029 | 32,100 |
2023/02/24 | 2,007 | 2,046 | 2,007 | 2,043 | 34,700 |
2023/02/22 | 1,971 | 2,004 | 1,968 | 1,992 | 30,200 |
2023/02/21 | 2,012 | 2,012 | 1,985 | 1,998 | 35,200 |
2023/02/20 | 2,000 | 2,036 | 2,000 | 2,029 | 44,400 |
2023/02/17 | 2,035 | 2,044 | 2,006 | 2,006 | 19,800 |
2023/02/16 | 2,028 | 2,057 | 2,025 | 2,056 | 43,000 |
2023/02/15 | 2,013 | 2,025 | 2,004 | 2,022 | 39,500 |
2023/02/14 | 2,051 | 2,059 | 1,991 | 2,013 | 86,600 |
2023/02/13 | 2,080 | 2,093 | 2,049 | 2,051 | 23,500 |
2023/02/10 | 2,072 | 2,105 | 2,051 | 2,092 | 37,300 |
2023/02/09 | 2,049 | 2,079 | 2,033 | 2,076 | 26,200 |
2023/02/08 | 2,042 | 2,057 | 2,032 | 2,054 | 35,900 |
2023/02/07 | 2,058 | 2,076 | 2,044 | 2,050 | 62,100 |
2023/02/06 | 2,050 | 2,060 | 2,044 | 2,051 | 33,700 |
2023/02/03 | 2,040 | 2,069 | 2,034 | 2,043 | 26,000 |
2023/02/02 | 2,020 | 2,079 | 2,020 | 2,040 | 35,300 |
2023/02/01 | 2,021 | 2,049 | 2,021 | 2,022 | 24,200 |
2023/01/31 | 2,000 | 2,029 | 2,000 | 2,016 | 35,200 |
2023/01/30 | 2,027 | 2,032 | 2,000 | 2,000 | 34,000 |
2023/01/27 | 2,022 | 2,032 | 2,000 | 2,001 | 51,200 |
2023/01/26 | 2,027 | 2,048 | 2,014 | 2,032 | 67,900 |
2023/01/25 | 1,976 | 1,981 | 1,959 | 1,974 | 21,100 |
2023/01/24 | 1,946 | 1,986 | 1,940 | 1,976 | 59,000 |
2023/01/23 | 1,907 | 1,926 | 1,896 | 1,918 | 24,100 |
2023/01/20 | 1,884 | 1,893 | 1,874 | 1,888 | 23,400 |
2023/01/19 | 1,897 | 1,910 | 1,872 | 1,897 | 25,800 |
2023/01/18 | 1,865 | 1,906 | 1,857 | 1,889 | 30,700 |
2023/01/17 | 1,838 | 1,872 | 1,838 | 1,866 | 17,400 |
2023/01/16 | 1,821 | 1,859 | 1,821 | 1,839 | 32,600 |
2023/01/13 | 1,883 | 1,888 | 1,850 | 1,852 | 30,300 |
2023/01/12 | 1,897 | 1,906 | 1,888 | 1,896 | 27,900 |
2023/01/11 | 1,879 | 1,889 | 1,874 | 1,889 | 19,700 |
2023/01/10 | 1,826 | 1,871 | 1,826 | 1,862 | 48,200 |
2023/01/06 | 1,806 | 1,831 | 1,797 | 1,824 | 41,800 |
2023/01/05 | 1,834 | 1,837 | 1,811 | 1,817 | 31,800 |
2023/01/04 | 1,898 | 1,898 | 1,835 | 1,835 | 17,400 |