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
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

このページの先頭へ