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
2025/06/13 2,850 2,862 2,824 2,833 62,200
2025/06/12 2,864 2,879 2,843 2,853 78,800
2025/06/11 2,880 2,897 2,853 2,886 78,800
2025/06/10 2,932 2,937 2,881 2,881 107,100
2025/06/09 2,922 2,952 2,909 2,932 114,400
2025/06/06 2,907 2,958 2,901 2,920 76,300
2025/06/05 2,910 2,934 2,898 2,900 68,600
2025/06/04 2,878 2,928 2,859 2,912 92,900
2025/06/03 2,830 2,895 2,830 2,878 108,200
2025/06/02 2,795 2,830 2,782 2,820 91,500
2025/05/30 2,741 2,805 2,739 2,789 71,200
2025/05/29 2,773 2,785 2,753 2,769 55,300
2025/05/28 2,782 2,784 2,734 2,754 90,900
2025/05/27 2,673 2,765 2,666 2,733 148,200
2025/05/26 2,650 2,680 2,649 2,658 47,300
2025/05/23 2,666 2,675 2,642 2,646 49,200
2025/05/22 2,615 2,635 2,592 2,632 53,500
2025/05/21 2,630 2,656 2,628 2,632 52,800
2025/05/20 2,662 2,681 2,629 2,629 93,600
2025/05/19 2,652 2,705 2,652 2,666 98,200
2025/05/16 2,685 2,728 2,640 2,640 210,600
2025/05/15 2,505 2,792 2,481 2,683 235,900
2025/05/14 2,499 2,537 2,461 2,530 72,000
2025/05/13 2,500 2,521 2,463 2,478 83,400
2025/05/12 2,387 2,492 2,385 2,485 197,600
2025/05/09 2,326 2,388 2,326 2,368 51,500
2025/05/08 2,293 2,320 2,286 2,317 45,000
2025/05/07 2,306 2,329 2,286 2,288 66,500
2025/05/02 2,277 2,341 2,263 2,308 56,300
2025/05/01 2,270 2,289 2,256 2,279 40,000
2025/04/30 2,279 2,282 2,251 2,280 45,700
2025/04/28 2,300 2,300 2,266 2,276 38,700
2025/04/25 2,235 2,277 2,235 2,267 31,000
2025/04/24 2,227 2,238 2,205 2,211 26,700
2025/04/23 2,174 2,212 2,169 2,198 39,300
2025/04/22 2,150 2,170 2,137 2,150 27,500
2025/04/21 2,162 2,173 2,129 2,146 56,100
2025/04/18 2,137 2,173 2,137 2,171 38,900
2025/04/17 2,120 2,145 2,096 2,145 38,200
2025/04/16 2,130 2,135 2,108 2,117 35,100
2025/04/15 2,140 2,149 2,126 2,131 45,500
2025/04/14 2,150 2,150 2,125 2,125 65,700
2025/04/11 2,074 2,134 2,020 2,125 62,500
2025/04/10 2,226 2,226 2,142 2,151 88,200
2025/04/09 2,027 2,034 1,977 2,009 93,400
2025/04/08 2,044 2,105 2,044 2,100 99,400
2025/04/07 1,979 2,025 1,920 1,955 128,200
2025/04/04 2,210 2,215 2,076 2,129 126,800
2025/04/03 2,251 2,295 2,238 2,252 83,000
2025/04/02 2,373 2,390 2,356 2,368 59,600
2025/04/01 2,406 2,406 2,371 2,371 42,700
2025/03/31 2,439 2,439 2,381 2,382 66,100
2025/03/28 2,510 2,540 2,471 2,477 72,500
2025/03/27 2,531 2,551 2,501 2,551 69,800
2025/03/26 2,522 2,544 2,500 2,540 73,900
2025/03/25 2,501 2,516 2,489 2,507 52,900
2025/03/24 2,500 2,500 2,472 2,493 44,800
2025/03/21 2,505 2,539 2,499 2,500 64,700
2025/03/19 2,500 2,528 2,498 2,511 60,500
2025/03/18 2,500 2,516 2,484 2,499 65,700
2025/03/17 2,500 2,508 2,453 2,485 56,500
2025/03/14 2,410 2,500 2,410 2,480 77,300
2025/03/13 2,487 2,489 2,447 2,460 60,500
2025/03/12 2,462 2,505 2,452 2,489 60,600
2025/03/11 2,438 2,474 2,404 2,462 98,700
2025/03/10 2,436 2,490 2,409 2,457 149,500
2025/03/07 2,330 2,466 2,313 2,430 150,200
2025/03/06 2,311 2,361 2,307 2,343 82,100
2025/03/05 2,286 2,338 2,283 2,310 65,200
2025/03/04 2,323 2,323 2,286 2,288 44,400
2025/03/03 2,327 2,336 2,310 2,324 49,600
2025/02/28 2,311 2,331 2,275 2,301 72,200
2025/02/27 2,299 2,327 2,294 2,324 70,200
2025/02/26 2,316 2,321 2,268 2,294 66,700
2025/02/25 2,308 2,324 2,299 2,312 77,000
2025/02/21 2,356 2,356 2,309 2,323 67,600
2025/02/20 2,384 2,385 2,340 2,356 66,400
2025/02/19 2,415 2,442 2,397 2,397 53,100
2025/02/18 2,448 2,450 2,386 2,415 95,200
2025/02/17 2,345 2,416 2,337 2,405 70,700
2025/02/14 2,433 2,450 2,342 2,352 197,100
2025/02/13 2,549 2,564 2,353 2,425 138,900
2025/02/12 2,535 2,539 2,498 2,534 94,300
2025/02/10 2,519 2,523 2,503 2,515 55,100
2025/02/07 2,527 2,534 2,502 2,531 55,000
2025/02/06 2,512 2,537 2,505 2,532 51,800
2025/02/05 2,520 2,532 2,480 2,532 69,800
2025/02/04 2,554 2,554 2,505 2,507 79,000
2025/02/03 2,586 2,586 2,516 2,524 77,100
2025/01/31 2,628 2,628 2,588 2,601 33,400
2025/01/30 2,641 2,645 2,602 2,628 64,800
2025/01/29 2,608 2,664 2,597 2,645 61,700
2025/01/28 2,595 2,617 2,576 2,601 41,600
2025/01/27 2,609 2,626 2,597 2,603 41,100
2025/01/24 2,618 2,640 2,590 2,599 32,500
2025/01/23 2,620 2,621 2,590 2,619 25,800
2025/01/22 2,601 2,644 2,594 2,628 46,200
2025/01/21 2,576 2,607 2,567 2,593 33,900
2025/01/20 2,539 2,586 2,539 2,572 28,000
2025/01/17 2,514 2,542 2,506 2,526 27,200
2025/01/16 2,551 2,560 2,513 2,540 47,100
2025/01/15 2,549 2,562 2,529 2,545 45,300
2025/01/14 2,601 2,602 2,534 2,549 59,800
2025/01/10 2,615 2,639 2,608 2,623 28,800
2025/01/09 2,629 2,648 2,605 2,624 32,900
2025/01/08 2,660 2,660 2,618 2,629 34,200
2025/01/07 2,685 2,685 2,616 2,662 66,100
2025/01/06 2,715 2,722 2,655 2,660 50,200

このページの先頭へ