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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,100 | 3,155 | 3,070 | 3,120 | 82,300 |
| 2026/03/26 | 3,180 | 3,210 | 3,110 | 3,130 | 71,000 |
| 2026/03/25 | 3,195 | 3,220 | 3,180 | 3,195 | 66,900 |
| 2026/03/24 | 3,145 | 3,160 | 3,075 | 3,125 | 103,000 |
| 2026/03/23 | 3,100 | 3,100 | 2,990 | 3,035 | 118,700 |
| 2026/03/19 | 3,300 | 3,300 | 3,150 | 3,155 | 139,600 |
| 2026/03/18 | 3,370 | 3,390 | 3,330 | 3,390 | 102,000 |
| 2026/03/17 | 3,420 | 3,420 | 3,345 | 3,365 | 88,600 |
| 2026/03/16 | 3,365 | 3,400 | 3,330 | 3,380 | 101,800 |
| 2026/03/13 | 3,400 | 3,440 | 3,395 | 3,410 | 88,000 |
| 2026/03/12 | 3,535 | 3,570 | 3,410 | 3,470 | 117,900 |
| 2026/03/11 | 3,590 | 3,655 | 3,565 | 3,595 | 146,400 |
| 2026/03/10 | 3,500 | 3,565 | 3,480 | 3,550 | 62,400 |
| 2026/03/09 | 3,365 | 3,405 | 3,290 | 3,390 | 118,600 |
| 2026/03/06 | 3,540 | 3,600 | 3,505 | 3,600 | 63,100 |
| 2026/03/05 | 3,560 | 3,650 | 3,555 | 3,610 | 111,600 |
| 2026/03/04 | 3,550 | 3,595 | 3,415 | 3,455 | 144,200 |
| 2026/03/03 | 3,755 | 3,805 | 3,640 | 3,655 | 102,500 |
| 2026/03/02 | 3,765 | 3,835 | 3,735 | 3,825 | 82,100 |
| 2026/02/27 | 3,815 | 3,890 | 3,765 | 3,865 | 91,400 |
| 2026/02/26 | 3,950 | 3,950 | 3,810 | 3,825 | 130,900 |
| 2026/02/25 | 3,925 | 3,945 | 3,845 | 3,920 | 139,800 |
| 2026/02/24 | 3,890 | 3,945 | 3,820 | 3,910 | 89,900 |
| 2026/02/20 | 3,900 | 3,905 | 3,855 | 3,905 | 75,900 |
| 2026/02/19 | 3,800 | 3,930 | 3,800 | 3,905 | 98,000 |
| 2026/02/18 | 3,750 | 3,805 | 3,730 | 3,800 | 136,800 |
| 2026/02/17 | 3,735 | 3,750 | 3,695 | 3,750 | 81,800 |
| 2026/02/16 | 3,650 | 3,770 | 3,640 | 3,735 | 168,300 |
| 2026/02/13 | 3,725 | 3,765 | 3,500 | 3,615 | 196,500 |
| 2026/02/12 | 3,950 | 4,120 | 3,540 | 3,655 | 273,100 |
| 2026/02/10 | 3,875 | 3,955 | 3,870 | 3,945 | 96,700 |
| 2026/02/09 | 3,880 | 3,935 | 3,820 | 3,875 | 121,600 |
| 2026/02/06 | 3,690 | 3,780 | 3,655 | 3,770 | 89,000 |
| 2026/02/05 | 3,705 | 3,750 | 3,675 | 3,725 | 99,200 |
| 2026/02/04 | 3,645 | 3,695 | 3,605 | 3,675 | 88,900 |
| 2026/02/03 | 3,465 | 3,625 | 3,465 | 3,605 | 97,500 |
| 2026/02/02 | 3,430 | 3,490 | 3,425 | 3,440 | 80,400 |
| 2026/01/30 | 3,400 | 3,455 | 3,395 | 3,435 | 44,500 |
| 2026/01/29 | 3,425 | 3,425 | 3,365 | 3,395 | 81,700 |
| 2026/01/28 | 3,460 | 3,460 | 3,410 | 3,425 | 52,000 |
| 2026/01/27 | 3,415 | 3,480 | 3,400 | 3,460 | 50,300 |
| 2026/01/26 | 3,490 | 3,500 | 3,435 | 3,435 | 66,100 |
| 2026/01/23 | 3,545 | 3,575 | 3,505 | 3,560 | 58,300 |
| 2026/01/22 | 3,490 | 3,585 | 3,465 | 3,545 | 74,400 |
| 2026/01/21 | 3,375 | 3,500 | 3,365 | 3,480 | 88,200 |
| 2026/01/20 | 3,435 | 3,460 | 3,395 | 3,395 | 68,200 |
| 2026/01/19 | 3,495 | 3,495 | 3,430 | 3,465 | 54,000 |
| 2026/01/16 | 3,420 | 3,490 | 3,410 | 3,490 | 66,700 |
| 2026/01/15 | 3,420 | 3,430 | 3,380 | 3,430 | 75,500 |
| 2026/01/14 | 3,365 | 3,425 | 3,365 | 3,420 | 83,000 |
| 2026/01/13 | 3,355 | 3,390 | 3,345 | 3,365 | 89,800 |
| 2026/01/09 | 3,340 | 3,375 | 3,300 | 3,330 | 99,400 |
| 2026/01/08 | 3,390 | 3,395 | 3,345 | 3,345 | 48,700 |
| 2026/01/07 | 3,315 | 3,415 | 3,305 | 3,385 | 83,400 |
| 2026/01/06 | 3,330 | 3,360 | 3,315 | 3,335 | 58,100 |
| 2026/01/05 | 3,360 | 3,385 | 3,310 | 3,320 | 65,300 |