3260 (株)エスポア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,321 | 2,330 | 2,055 | 2,160 | 5,900 | 2,160 |
| 2024-04-25 | 2,330 | 2,403 | 2,305 | 2,370 | 4,100 | 2,370 |
| 2024-04-24 | 2,400 | 2,444 | 2,320 | 2,380 | 9,500 | 2,380 |
| 2024-04-23 | 2,820 | 2,820 | 2,560 | 2,600 | 8,800 | 2,600 |
| 2024-04-22 | 2,771 | 2,950 | 2,750 | 2,859 | 3,700 | 2,859 |
| 2024-04-19 | 2,910 | 3,000 | 2,800 | 2,850 | 10,600 | 2,850 |
| 2024-04-18 | 2,960 | 3,110 | 2,910 | 3,065 | 3,900 | 3,065 |
| 2024-04-17 | 3,400 | 3,540 | 2,961 | 3,065 | 14,800 | 3,065 |
| 2024-04-16 | 3,035 | 3,400 | 2,730 | 3,400 | 19,800 | 3,400 |
| 2024-04-15 | 3,100 | 3,370 | 3,000 | 3,190 | 37,200 | 3,190 |
| 2024-04-12 | 2,620 | 3,090 | 2,551 | 3,040 | 20,100 | 3,040 |
| 2024-04-11 | 2,649 | 2,760 | 2,530 | 2,590 | 5,500 | 2,590 |
| 2024-04-10 | 2,350 | 2,849 | 2,350 | 2,760 | 17,500 | 2,760 |
| 2024-04-09 | 2,300 | 2,350 | 2,050 | 2,280 | 16,500 | 2,280 |
| 2024-04-08 | 2,580 | 2,630 | 2,210 | 2,300 | 45,400 | 2,300 |
| 2024-04-05 | 2,589 | 2,650 | 2,210 | 2,630 | 18,700 | 2,630 |
| 2024-04-04 | 3,225 | 3,225 | 2,612 | 2,699 | 18,300 | 2,699 |
| 2024-04-03 | 3,290 | 3,390 | 2,800 | 3,380 | 60,500 | 3,380 |
| 2024-04-02 | 4,020 | 4,020 | 3,315 | 3,580 | 19,800 | 3,580 |
| 2024-04-01 | 4,085 | 4,600 | 3,645 | 3,950 | 25,000 | 3,950 |
| 2024-03-29 | 3,250 | 3,950 | 3,250 | 3,930 | 35,400 | 3,930 |
| 2024-03-28 | 2,951 | 3,250 | 2,649 | 3,250 | 29,200 | 3,250 |
| 2024-03-27 | 2,929 | 3,400 | 2,665 | 2,791 | 37,000 | 2,791 |
| 2024-03-26 | 2,747 | 2,897 | 2,510 | 2,897 | 11,700 | 2,897 |
| 2024-03-25 | 1,999 | 2,397 | 1,999 | 2,397 | 34,100 | 2,397 |
| 2024-03-22 | 1,692 | 1,930 | 1,622 | 1,930 | 8,800 | 1,930 |
| 2024-03-21 | 1,645 | 1,690 | 1,580 | 1,612 | 8,300 | 1,612 |
| 2024-03-19 | 1,650 | 1,710 | 1,600 | 1,650 | 9,000 | 1,650 |
| 2024-03-18 | 1,700 | 1,717 | 1,590 | 1,650 | 19,800 | 1,650 |
| 2024-03-15 | 1,500 | 1,890 | 1,455 | 1,840 | 26,600 | 1,840 |
| 2024-03-14 | 1,845 | 1,956 | 1,560 | 1,580 | 27,000 | 1,580 |
| 2024-03-13 | 1,975 | 2,015 | 1,787 | 2,015 | 35,500 | 2,015 |
| 2024-03-12 | 1,670 | 1,676 | 1,480 | 1,530 | 34,500 | 1,530 |
| 2024-03-11 | 1,427 | 1,427 | 1,265 | 1,427 | 34,200 | 1,427 |
| 2024-03-08 | 1,097 | 1,127 | 1,036 | 1,127 | 12,900 | 1,127 |
| 2024-03-07 | 1,077 | 1,077 | 977 | 977 | 7,400 | 977 |
| 2024-03-06 | 1,135 | 1,240 | 1,005 | 1,020 | 36,100 | 1,020 |
| 2024-03-05 | 1,045 | 1,045 | 921 | 1,000 | 65,900 | 1,000 |
| 2024-03-04 | - | - | - | 745 | - | 745 |
| 2024-03-01 | 735 | 745 | 735 | 745 | 500 | 745 |
| 2024-02-29 | 729 | 730 | 728 | 730 | 1,100 | 730 |
| 2024-02-28 | 687 | 731 | 687 | 731 | 1,400 | 731 |
| 2024-02-27 | 700 | 700 | 667 | 687 | 700 | 687 |
| 2024-02-26 | 668 | 698 | 668 | 698 | 12,200 | 698 |
| 2024-02-22 | 720 | 725 | 670 | 671 | 11,700 | 671 |
| 2024-02-21 | 775 | 775 | 712 | 720 | 10,100 | 720 |
| 2024-02-20 | 760 | 777 | 760 | 777 | 400 | 777 |
| 2024-02-19 | 751 | 779 | 750 | 750 | 2,800 | 750 |
| 2024-02-16 | 750 | 777 | 707 | 775 | 13,100 | 775 |
| 2024-02-15 | 770 | 858 | 755 | 850 | 10,300 | 850 |
| 2024-02-14 | 640 | 740 | 640 | 740 | 3,000 | 740 |
| 2024-02-13 | 630 | 650 | 630 | 640 | 3,700 | 640 |
| 2024-02-09 | - | - | - | 613 | - | 613 |
| 2024-02-08 | 613 | 613 | 613 | 613 | 300 | 613 |
| 2024-02-07 | 582 | 606 | 582 | 595 | 2,900 | 595 |
| 2024-02-06 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2024-02-05 | 651 | 652 | 625 | 625 | 1,200 | 625 |
| 2024-02-02 | 688 | 728 | 625 | 641 | 11,700 | 641 |
| 2024-02-01 | 587 | 628 | 587 | 628 | 4,500 | 628 |
| 2024-01-31 | 587 | 587 | 577 | 577 | 300 | 577 |
| 2024-01-30 | 575 | 575 | 570 | 570 | 500 | 570 |
| 2024-01-29 | 610 | 610 | 609 | 610 | 3,600 | 610 |
| 2024-01-26 | 570 | 610 | 570 | 610 | 5,000 | 610 |
| 2024-01-25 | - | - | - | 540 | - | 540 |
| 2024-01-24 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2024-01-23 | 539 | 539 | 539 | 539 | 500 | 539 |
| 2024-01-22 | - | - | - | 539 | - | 539 |
| 2024-01-19 | - | - | - | 539 | - | 539 |
| 2024-01-18 | 539 | 539 | 539 | 539 | 200 | 539 |
| 2024-01-17 | 543 | 543 | 541 | 541 | 600 | 541 |
| 2024-01-16 | - | - | - | 548 | - | 548 |
| 2024-01-15 | 569 | 569 | 540 | 548 | 1,800 | 548 |
| 2024-01-12 | 550 | 550 | 539 | 539 | 400 | 539 |
| 2024-01-11 | 547 | 547 | 545 | 545 | 700 | 545 |
| 2024-01-10 | 543 | 550 | 537 | 537 | 2,200 | 537 |
| 2024-01-09 | 568 | 568 | 539 | 539 | 2,500 | 539 |
| 2024-01-05 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2024-01-04 | 586 | 596 | 586 | 596 | 300 | 596 |
分割・併合履歴 ： なし
