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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,697 | 2,725 | 2,697 | 2,712 | 24,700 |
| 2024/12/27 | 2,703 | 2,729 | 2,701 | 2,720 | 38,600 |
| 2024/12/26 | 2,680 | 2,709 | 2,673 | 2,703 | 60,100 |
| 2024/12/25 | 2,651 | 2,677 | 2,648 | 2,677 | 30,000 |
| 2024/12/24 | 2,652 | 2,660 | 2,639 | 2,640 | 19,700 |
| 2024/12/23 | 2,643 | 2,672 | 2,631 | 2,668 | 32,200 |
| 2024/12/20 | 2,666 | 2,674 | 2,623 | 2,623 | 27,700 |
| 2024/12/19 | 2,611 | 2,653 | 2,608 | 2,645 | 24,000 |
| 2024/12/18 | 2,645 | 2,681 | 2,645 | 2,645 | 19,500 |
| 2024/12/17 | 2,665 | 2,676 | 2,617 | 2,642 | 36,100 |
| 2024/12/16 | 2,630 | 2,689 | 2,625 | 2,654 | 48,100 |
| 2024/12/13 | 2,603 | 2,640 | 2,590 | 2,627 | 48,900 |
| 2024/12/12 | 2,693 | 2,693 | 2,643 | 2,643 | 49,000 |
| 2024/12/11 | 2,689 | 2,689 | 2,658 | 2,667 | 66,000 |
| 2024/12/10 | 2,662 | 2,705 | 2,660 | 2,697 | 59,000 |
| 2024/12/09 | 2,623 | 2,658 | 2,610 | 2,658 | 47,000 |
| 2024/12/06 | 2,613 | 2,620 | 2,590 | 2,610 | 34,300 |
| 2024/12/05 | 2,622 | 2,622 | 2,590 | 2,615 | 58,800 |
| 2024/12/04 | 2,627 | 2,627 | 2,568 | 2,590 | 48,700 |
| 2024/12/03 | 2,619 | 2,674 | 2,619 | 2,641 | 29,800 |
| 2024/12/02 | 2,606 | 2,626 | 2,592 | 2,619 | 43,200 |
| 2024/11/29 | 2,603 | 2,632 | 2,593 | 2,593 | 33,400 |
| 2024/11/28 | 2,570 | 2,628 | 2,564 | 2,617 | 44,400 |
| 2024/11/27 | 2,629 | 2,663 | 2,588 | 2,597 | 34,500 |
| 2024/11/26 | 2,663 | 2,675 | 2,613 | 2,647 | 61,700 |
| 2024/11/25 | 2,748 | 2,754 | 2,685 | 2,685 | 56,600 |
| 2024/11/22 | 2,631 | 2,737 | 2,631 | 2,714 | 48,600 |
| 2024/11/21 | 2,663 | 2,668 | 2,626 | 2,626 | 29,600 |
| 2024/11/20 | 2,631 | 2,663 | 2,618 | 2,661 | 43,200 |
| 2024/11/19 | 2,657 | 2,683 | 2,628 | 2,636 | 39,900 |
| 2024/11/18 | 2,654 | 2,658 | 2,614 | 2,637 | 43,700 |
| 2024/11/15 | 2,668 | 2,672 | 2,632 | 2,654 | 46,300 |
| 2024/11/14 | 2,703 | 2,731 | 2,658 | 2,658 | 58,200 |
| 2024/11/13 | 2,770 | 2,808 | 2,701 | 2,718 | 154,000 |
| 2024/11/12 | 2,667 | 2,846 | 2,635 | 2,800 | 106,800 |
| 2024/11/11 | 2,670 | 2,680 | 2,630 | 2,671 | 50,400 |
| 2024/11/08 | 2,690 | 2,696 | 2,666 | 2,681 | 25,900 |
| 2024/11/07 | 2,643 | 2,691 | 2,624 | 2,672 | 53,600 |
| 2024/11/06 | 2,635 | 2,652 | 2,609 | 2,616 | 33,300 |
| 2024/11/05 | 2,600 | 2,645 | 2,600 | 2,642 | 35,500 |
| 2024/11/01 | 2,612 | 2,635 | 2,574 | 2,574 | 73,500 |
| 2024/10/31 | 2,690 | 2,720 | 2,665 | 2,692 | 70,100 |
| 2024/10/30 | 2,675 | 2,745 | 2,668 | 2,685 | 183,200 |
| 2024/10/29 | 2,649 | 2,650 | 2,625 | 2,645 | 33,900 |
| 2024/10/28 | 2,559 | 2,641 | 2,559 | 2,628 | 43,000 |
| 2024/10/25 | 2,586 | 2,592 | 2,553 | 2,559 | 40,100 |
| 2024/10/24 | 2,600 | 2,610 | 2,570 | 2,601 | 39,400 |
| 2024/10/23 | 2,619 | 2,642 | 2,600 | 2,604 | 33,400 |
| 2024/10/22 | 2,653 | 2,664 | 2,618 | 2,619 | 34,900 |
| 2024/10/21 | 2,657 | 2,691 | 2,646 | 2,665 | 33,500 |
| 2024/10/18 | 2,629 | 2,666 | 2,623 | 2,657 | 44,500 |
| 2024/10/17 | 2,645 | 2,649 | 2,615 | 2,621 | 34,200 |
| 2024/10/16 | 2,650 | 2,665 | 2,630 | 2,638 | 35,800 |
| 2024/10/15 | 2,690 | 2,696 | 2,660 | 2,685 | 59,500 |
| 2024/10/11 | 2,661 | 2,684 | 2,649 | 2,656 | 51,900 |
| 2024/10/10 | 2,659 | 2,669 | 2,646 | 2,666 | 41,300 |
| 2024/10/09 | 2,645 | 2,647 | 2,610 | 2,638 | 45,700 |
| 2024/10/08 | 2,618 | 2,635 | 2,600 | 2,628 | 36,600 |
| 2024/10/07 | 2,655 | 2,661 | 2,635 | 2,649 | 41,200 |
| 2024/10/04 | 2,622 | 2,633 | 2,601 | 2,605 | 37,300 |
| 2024/10/03 | 2,645 | 2,648 | 2,618 | 2,622 | 47,500 |
| 2024/10/02 | 2,579 | 2,621 | 2,579 | 2,595 | 54,600 |
| 2024/10/01 | 2,577 | 2,630 | 2,577 | 2,616 | 65,500 |
| 2024/09/30 | 2,570 | 2,589 | 2,543 | 2,566 | 61,500 |
| 2024/09/27 | 2,658 | 2,690 | 2,641 | 2,650 | 70,500 |
| 2024/09/26 | 2,617 | 2,670 | 2,603 | 2,651 | 97,400 |
| 2024/09/25 | 2,565 | 2,598 | 2,555 | 2,577 | 82,700 |
| 2024/09/24 | 2,527 | 2,580 | 2,527 | 2,570 | 106,100 |
| 2024/09/20 | 2,481 | 2,504 | 2,475 | 2,477 | 75,600 |
| 2024/09/19 | 2,410 | 2,459 | 2,392 | 2,445 | 29,800 |
| 2024/09/18 | 2,364 | 2,390 | 2,356 | 2,390 | 50,700 |
| 2024/09/17 | 2,394 | 2,411 | 2,340 | 2,364 | 72,700 |
| 2024/09/13 | 2,373 | 2,413 | 2,373 | 2,393 | 49,100 |
| 2024/09/12 | 2,435 | 2,435 | 2,390 | 2,405 | 42,600 |
| 2024/09/11 | 2,398 | 2,405 | 2,366 | 2,385 | 72,000 |
| 2024/09/10 | 2,412 | 2,427 | 2,392 | 2,400 | 54,200 |
| 2024/09/09 | 2,380 | 2,424 | 2,323 | 2,412 | 54,900 |
| 2024/09/06 | 2,455 | 2,455 | 2,408 | 2,419 | 59,600 |
| 2024/09/05 | 2,440 | 2,470 | 2,422 | 2,437 | 60,300 |
| 2024/09/04 | 2,460 | 2,477 | 2,427 | 2,459 | 79,700 |
| 2024/09/03 | 2,540 | 2,544 | 2,521 | 2,521 | 28,300 |
| 2024/09/02 | 2,571 | 2,571 | 2,523 | 2,531 | 44,400 |
| 2024/08/30 | 2,529 | 2,571 | 2,529 | 2,540 | 66,100 |
| 2024/08/29 | 2,508 | 2,528 | 2,491 | 2,517 | 33,600 |
| 2024/08/28 | 2,478 | 2,515 | 2,465 | 2,508 | 49,000 |
| 2024/08/27 | 2,498 | 2,516 | 2,463 | 2,515 | 72,800 |
| 2024/08/26 | 2,485 | 2,488 | 2,432 | 2,472 | 111,800 |
| 2024/08/23 | 2,500 | 2,529 | 2,483 | 2,514 | 42,500 |
| 2024/08/22 | 2,483 | 2,519 | 2,470 | 2,495 | 61,700 |
| 2024/08/21 | 2,490 | 2,530 | 2,474 | 2,524 | 57,700 |
| 2024/08/20 | 2,494 | 2,550 | 2,491 | 2,524 | 62,100 |
| 2024/08/19 | 2,498 | 2,528 | 2,475 | 2,479 | 81,800 |
| 2024/08/16 | 2,502 | 2,517 | 2,475 | 2,505 | 58,200 |
| 2024/08/15 | 2,400 | 2,436 | 2,330 | 2,423 | 114,700 |
| 2024/08/14 | 2,439 | 2,454 | 2,397 | 2,427 | 74,700 |
| 2024/08/13 | 2,370 | 2,410 | 2,359 | 2,410 | 80,300 |
| 2024/08/09 | 2,404 | 2,415 | 2,230 | 2,324 | 227,100 |
| 2024/08/08 | 2,354 | 2,499 | 2,337 | 2,389 | 143,400 |
| 2024/08/07 | 2,347 | 2,429 | 2,300 | 2,345 | 117,600 |
| 2024/08/06 | 2,297 | 2,422 | 2,281 | 2,356 | 119,800 |
| 2024/08/05 | 2,352 | 2,378 | 2,146 | 2,147 | 143,300 |
| 2024/08/02 | 2,688 | 2,688 | 2,529 | 2,529 | 127,600 |
| 2024/08/01 | 2,860 | 2,868 | 2,775 | 2,813 | 72,700 |
| 2024/07/31 | 2,783 | 2,874 | 2,778 | 2,869 | 43,000 |
| 2024/07/30 | 2,813 | 2,830 | 2,783 | 2,820 | 53,800 |
| 2024/07/29 | 2,830 | 2,855 | 2,805 | 2,841 | 32,400 |
| 2024/07/26 | 2,820 | 2,823 | 2,778 | 2,798 | 66,700 |
| 2024/07/25 | 2,855 | 2,873 | 2,809 | 2,822 | 78,400 |
| 2024/07/24 | 2,952 | 2,975 | 2,912 | 2,918 | 37,800 |
| 2024/07/23 | 2,965 | 2,997 | 2,935 | 2,952 | 33,200 |
| 2024/07/22 | 2,980 | 2,995 | 2,908 | 2,934 | 50,600 |
| 2024/07/19 | 3,000 | 3,025 | 2,980 | 2,998 | 50,700 |
| 2024/07/18 | 3,045 | 3,055 | 3,005 | 3,005 | 38,000 |
| 2024/07/17 | 3,120 | 3,140 | 3,070 | 3,070 | 36,200 |
| 2024/07/16 | 3,100 | 3,120 | 3,080 | 3,120 | 50,100 |
| 2024/07/12 | 3,025 | 3,100 | 3,025 | 3,075 | 68,700 |
| 2024/07/11 | 3,075 | 3,080 | 3,025 | 3,070 | 135,200 |
| 2024/07/10 | 3,135 | 3,135 | 3,055 | 3,085 | 134,500 |
| 2024/07/09 | 3,090 | 3,160 | 3,085 | 3,140 | 126,500 |
| 2024/07/08 | 3,070 | 3,090 | 3,035 | 3,055 | 58,500 |
| 2024/07/05 | 3,150 | 3,170 | 3,080 | 3,080 | 51,500 |
| 2024/07/04 | 3,135 | 3,170 | 3,110 | 3,150 | 53,200 |
| 2024/07/03 | 3,170 | 3,185 | 3,125 | 3,165 | 63,200 |
| 2024/07/02 | 3,130 | 3,150 | 3,090 | 3,130 | 83,000 |
| 2024/07/01 | 3,195 | 3,215 | 3,155 | 3,165 | 44,300 |
| 2024/06/28 | 3,195 | 3,200 | 3,155 | 3,185 | 33,800 |
| 2024/06/27 | 3,145 | 3,195 | 3,140 | 3,190 | 42,800 |
| 2024/06/26 | 3,210 | 3,210 | 3,145 | 3,170 | 66,900 |
| 2024/06/25 | 3,140 | 3,225 | 3,135 | 3,200 | 82,600 |
| 2024/06/24 | 3,180 | 3,180 | 3,135 | 3,175 | 64,200 |
| 2024/06/21 | 3,145 | 3,145 | 3,110 | 3,110 | 50,900 |
| 2024/06/20 | 3,205 | 3,230 | 3,105 | 3,160 | 53,300 |
| 2024/06/19 | 3,175 | 3,235 | 3,175 | 3,190 | 49,100 |
| 2024/06/18 | 3,195 | 3,215 | 3,155 | 3,155 | 55,600 |
| 2024/06/17 | 3,205 | 3,205 | 3,100 | 3,135 | 65,100 |
| 2024/06/14 | 3,105 | 3,230 | 3,105 | 3,220 | 74,100 |
| 2024/06/13 | 3,180 | 3,195 | 3,100 | 3,110 | 55,600 |
| 2024/06/12 | 3,195 | 3,220 | 3,165 | 3,175 | 29,300 |
| 2024/06/11 | 3,200 | 3,210 | 3,165 | 3,175 | 63,000 |
| 2024/06/10 | 3,145 | 3,195 | 3,140 | 3,185 | 44,100 |
| 2024/06/07 | 3,145 | 3,175 | 3,130 | 3,145 | 33,800 |
| 2024/06/06 | 3,215 | 3,215 | 3,165 | 3,175 | 50,800 |
| 2024/06/05 | 3,225 | 3,255 | 3,180 | 3,180 | 44,500 |
| 2024/06/04 | 3,290 | 3,295 | 3,215 | 3,225 | 58,000 |
| 2024/06/03 | 3,300 | 3,325 | 3,255 | 3,275 | 61,600 |
| 2024/05/31 | 3,230 | 3,270 | 3,220 | 3,265 | 59,300 |
| 2024/05/30 | 3,160 | 3,240 | 3,110 | 3,205 | 119,700 |
| 2024/05/29 | 3,250 | 3,280 | 3,155 | 3,180 | 107,400 |
| 2024/05/28 | 3,270 | 3,330 | 3,245 | 3,250 | 151,100 |
| 2024/05/27 | 3,300 | 3,340 | 3,265 | 3,340 | 105,600 |
| 2024/05/24 | 3,195 | 3,320 | 3,180 | 3,255 | 132,000 |
| 2024/05/23 | 3,190 | 3,250 | 3,110 | 3,250 | 103,400 |
| 2024/05/22 | 3,135 | 3,215 | 3,125 | 3,165 | 93,000 |
| 2024/05/21 | 3,150 | 3,210 | 3,150 | 3,205 | 124,300 |
| 2024/05/20 | 3,110 | 3,125 | 3,070 | 3,120 | 78,700 |
| 2024/05/17 | 3,070 | 3,140 | 3,030 | 3,100 | 167,300 |
| 2024/05/16 | 3,095 | 3,190 | 3,060 | 3,140 | 383,900 |
| 2024/05/15 | 2,970 | 2,970 | 2,922 | 2,923 | 81,600 |
| 2024/05/14 | 3,050 | 3,060 | 2,935 | 2,979 | 96,000 |
| 2024/05/13 | 2,950 | 3,010 | 2,950 | 3,005 | 64,100 |
| 2024/05/10 | 2,953 | 2,992 | 2,927 | 2,938 | 53,400 |
| 2024/05/09 | 2,960 | 2,993 | 2,945 | 2,967 | 32,400 |
| 2024/05/08 | 2,980 | 2,980 | 2,948 | 2,965 | 43,000 |
| 2024/05/07 | 2,986 | 2,988 | 2,957 | 2,980 | 40,100 |
| 2024/05/02 | 2,956 | 2,960 | 2,908 | 2,930 | 37,700 |
| 2024/05/01 | 2,968 | 2,987 | 2,944 | 2,960 | 43,100 |
| 2024/04/30 | 2,966 | 2,992 | 2,931 | 2,967 | 63,000 |
| 2024/04/26 | 2,906 | 2,953 | 2,879 | 2,925 | 73,700 |
| 2024/04/25 | 2,916 | 2,960 | 2,889 | 2,898 | 79,000 |
| 2024/04/24 | 2,900 | 2,939 | 2,889 | 2,916 | 62,900 |
| 2024/04/23 | 2,880 | 2,896 | 2,815 | 2,861 | 56,600 |
| 2024/04/22 | 2,866 | 2,891 | 2,825 | 2,864 | 88,000 |
| 2024/04/19 | 2,909 | 2,947 | 2,826 | 2,863 | 104,600 |
| 2024/04/18 | 2,935 | 2,980 | 2,905 | 2,959 | 57,600 |
| 2024/04/17 | 2,979 | 2,980 | 2,905 | 2,935 | 83,700 |
| 2024/04/16 | 3,000 | 3,015 | 2,965 | 2,980 | 100,700 |
| 2024/04/15 | 3,010 | 3,050 | 3,000 | 3,045 | 49,500 |
| 2024/04/12 | 3,095 | 3,110 | 3,045 | 3,050 | 56,500 |
| 2024/04/11 | 3,060 | 3,075 | 3,025 | 3,060 | 56,100 |
| 2024/04/10 | 3,035 | 3,085 | 3,025 | 3,070 | 66,800 |
| 2024/04/09 | 2,999 | 3,045 | 2,995 | 3,035 | 65,300 |
| 2024/04/08 | 3,005 | 3,020 | 2,970 | 3,000 | 80,700 |
| 2024/04/05 | 3,005 | 3,030 | 2,937 | 2,976 | 131,700 |
| 2024/04/04 | 3,030 | 3,085 | 3,010 | 3,075 | 126,000 |
| 2024/04/03 | 2,924 | 3,010 | 2,910 | 2,994 | 113,200 |
| 2024/04/02 | 2,990 | 3,015 | 2,951 | 2,968 | 115,000 |
| 2024/04/01 | 3,055 | 3,070 | 2,987 | 2,990 | 105,300 |
| 2024/03/29 | 3,015 | 3,060 | 3,010 | 3,050 | 86,800 |
| 2024/03/28 | 2,990 | 3,030 | 2,982 | 2,995 | 110,200 |
| 2024/03/27 | 3,035 | 3,085 | 3,020 | 3,045 | 129,500 |
| 2024/03/26 | 3,065 | 3,080 | 3,035 | 3,045 | 108,700 |
| 2024/03/25 | 3,115 | 3,145 | 3,055 | 3,055 | 176,300 |
| 2024/03/22 | 3,050 | 3,085 | 3,015 | 3,075 | 117,000 |
| 2024/03/21 | 3,100 | 3,120 | 3,040 | 3,045 | 232,100 |
| 2024/03/19 | 2,951 | 2,980 | 2,916 | 2,980 | 141,600 |
| 2024/03/18 | 2,850 | 2,935 | 2,850 | 2,915 | 159,600 |
| 2024/03/15 | 2,800 | 2,860 | 2,793 | 2,851 | 132,900 |
| 2024/03/14 | 2,780 | 2,793 | 2,735 | 2,785 | 65,800 |
| 2024/03/13 | 2,865 | 2,884 | 2,788 | 2,811 | 85,900 |
| 2024/03/12 | 2,785 | 2,848 | 2,780 | 2,839 | 75,500 |
| 2024/03/11 | 2,882 | 2,907 | 2,797 | 2,830 | 139,400 |
| 2024/03/08 | 2,848 | 2,942 | 2,818 | 2,904 | 109,300 |
| 2024/03/07 | 2,980 | 2,980 | 2,860 | 2,876 | 144,400 |
| 2024/03/06 | 2,858 | 2,941 | 2,855 | 2,930 | 143,600 |
| 2024/03/05 | 2,839 | 2,865 | 2,806 | 2,858 | 93,300 |
| 2024/03/04 | 2,880 | 2,905 | 2,839 | 2,840 | 134,600 |
| 2024/03/01 | 2,799 | 2,846 | 2,788 | 2,836 | 147,800 |
| 2024/02/29 | 2,738 | 2,798 | 2,735 | 2,795 | 79,400 |
| 2024/02/28 | 2,806 | 2,806 | 2,736 | 2,738 | 117,400 |
| 2024/02/27 | 2,735 | 2,779 | 2,735 | 2,767 | 106,400 |
| 2024/02/26 | 2,754 | 2,779 | 2,720 | 2,725 | 117,800 |
| 2024/02/22 | 2,750 | 2,754 | 2,700 | 2,742 | 139,100 |
| 2024/02/21 | 2,740 | 2,749 | 2,679 | 2,693 | 77,400 |
| 2024/02/20 | 2,662 | 2,729 | 2,662 | 2,719 | 102,700 |
| 2024/02/19 | 2,670 | 2,674 | 2,642 | 2,662 | 71,500 |
| 2024/02/16 | 2,686 | 2,735 | 2,668 | 2,685 | 148,600 |
| 2024/02/15 | 2,637 | 2,705 | 2,621 | 2,676 | 171,100 |
| 2024/02/14 | 2,659 | 2,704 | 2,597 | 2,650 | 331,700 |
| 2024/02/13 | 2,563 | 2,569 | 2,540 | 2,559 | 144,100 |
| 2024/02/09 | 2,543 | 2,581 | 2,533 | 2,545 | 93,800 |
| 2024/02/08 | 2,554 | 2,563 | 2,524 | 2,546 | 66,900 |
| 2024/02/07 | 2,575 | 2,576 | 2,534 | 2,554 | 62,200 |
| 2024/02/06 | 2,573 | 2,595 | 2,550 | 2,587 | 60,600 |
| 2024/02/05 | 2,568 | 2,576 | 2,550 | 2,559 | 55,700 |
| 2024/02/02 | 2,521 | 2,559 | 2,511 | 2,548 | 69,300 |
| 2024/02/01 | 2,517 | 2,535 | 2,510 | 2,520 | 64,100 |
| 2024/01/31 | 2,500 | 2,535 | 2,500 | 2,535 | 58,300 |
| 2024/01/30 | 2,555 | 2,555 | 2,515 | 2,515 | 61,900 |
| 2024/01/29 | 2,524 | 2,556 | 2,522 | 2,535 | 63,800 |
| 2024/01/26 | 2,575 | 2,589 | 2,549 | 2,550 | 60,000 |
| 2024/01/25 | 2,565 | 2,607 | 2,561 | 2,592 | 70,700 |
| 2024/01/24 | 2,578 | 2,593 | 2,551 | 2,565 | 63,900 |
| 2024/01/23 | 2,622 | 2,634 | 2,578 | 2,578 | 84,700 |
| 2024/01/22 | 2,604 | 2,616 | 2,588 | 2,611 | 108,400 |
| 2024/01/19 | 2,550 | 2,575 | 2,539 | 2,557 | 91,100 |
| 2024/01/18 | 2,508 | 2,549 | 2,504 | 2,530 | 90,600 |
| 2024/01/17 | 2,494 | 2,558 | 2,494 | 2,511 | 121,300 |
| 2024/01/16 | 2,510 | 2,528 | 2,486 | 2,490 | 158,300 |
| 2024/01/15 | 2,459 | 2,500 | 2,445 | 2,494 | 128,400 |
| 2024/01/12 | 2,470 | 2,497 | 2,437 | 2,459 | 165,400 |
| 2024/01/11 | 2,500 | 2,502 | 2,446 | 2,456 | 205,700 |
| 2024/01/10 | 2,414 | 2,484 | 2,407 | 2,470 | 180,300 |
| 2024/01/09 | 2,413 | 2,435 | 2,387 | 2,400 | 162,100 |
| 2024/01/05 | 2,382 | 2,387 | 2,361 | 2,363 | 75,500 |
| 2024/01/04 | 2,347 | 2,354 | 2,290 | 2,347 | 74,200 |