2471 (株)エスプール 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 345 | 350 | 340 | 345 | 577,700 | 345 |
| 2024-11-20 | 354 | 354 | 350 | 352 | 415,800 | 352 |
| 2024-11-19 | 349 | 352 | 343 | 349 | 425,800 | 349 |
| 2024-11-18 | 341 | 345 | 340 | 342 | 254,800 | 342 |
| 2024-11-15 | 343 | 345 | 339 | 345 | 305,600 | 345 |
| 2024-11-14 | 355 | 355 | 345 | 345 | 441,500 | 345 |
| 2024-11-13 | 353 | 358 | 350 | 355 | 590,300 | 355 |
| 2024-11-12 | 360 | 371 | 355 | 357 | 472,100 | 357 |
| 2024-11-11 | 356 | 362 | 354 | 362 | 281,000 | 362 |
| 2024-11-08 | 361 | 364 | 353 | 357 | 445,600 | 357 |
| 2024-11-07 | 364 | 365 | 354 | 357 | 542,900 | 357 |
| 2024-11-06 | 353 | 365 | 352 | 359 | 641,500 | 359 |
| 2024-11-05 | 361 | 362 | 351 | 354 | 333,000 | 354 |
| 2024-11-01 | 361 | 368 | 360 | 361 | 480,200 | 361 |
| 2024-10-31 | 370 | 372 | 364 | 366 | 409,700 | 366 |
| 2024-10-30 | 376 | 376 | 360 | 364 | 1,224,900 | 364 |
| 2024-10-29 | 360 | 379 | 359 | 379 | 1,120,000 | 379 |
| 2024-10-28 | 346 | 357 | 342 | 355 | 558,000 | 355 |
| 2024-10-25 | 341 | 349 | 338 | 347 | 993,300 | 347 |
| 2024-10-24 | 333 | 337 | 325 | 336 | 788,700 | 336 |
| 2024-10-23 | 350 | 350 | 332 | 333 | 1,104,700 | 333 |
| 2024-10-22 | 360 | 370 | 349 | 350 | 1,183,700 | 350 |
| 2024-10-21 | 371 | 377 | 362 | 362 | 1,067,800 | 362 |
| 2024-10-18 | 368 | 372 | 361 | 369 | 833,500 | 369 |
| 2024-10-17 | 375 | 382 | 365 | 369 | 1,059,300 | 369 |
| 2024-10-16 | 356 | 373 | 352 | 372 | 1,397,300 | 372 |
| 2024-10-15 | 354 | 366 | 340 | 364 | 1,930,000 | 364 |
| 2024-10-11 | 338 | 339 | 330 | 337 | 818,000 | 337 |
| 2024-10-10 | 337 | 339 | 329 | 331 | 624,400 | 331 |
| 2024-10-09 | 329 | 332 | 328 | 332 | 407,900 | 332 |
| 2024-10-08 | 326 | 332 | 326 | 329 | 365,900 | 329 |
| 2024-10-07 | 337 | 337 | 328 | 331 | 471,300 | 331 |
| 2024-10-04 | 334 | 336 | 331 | 332 | 407,300 | 332 |
| 2024-10-03 | 342 | 343 | 334 | 334 | 451,700 | 334 |
| 2024-10-02 | 336 | 339 | 333 | 335 | 476,200 | 335 |
| 2024-10-01 | 343 | 346 | 338 | 341 | 528,000 | 341 |
| 2024-09-30 | 345 | 349 | 340 | 340 | 756,500 | 340 |
| 2024-09-27 | 355 | 356 | 350 | 353 | 522,500 | 353 |
| 2024-09-26 | 356 | 358 | 348 | 358 | 617,700 | 358 |
| 2024-09-25 | 357 | 357 | 349 | 352 | 534,700 | 352 |
| 2024-09-24 | 360 | 360 | 354 | 357 | 249,300 | 357 |
| 2024-09-20 | 365 | 365 | 354 | 356 | 527,800 | 356 |
| 2024-09-19 | 360 | 360 | 355 | 359 | 430,700 | 359 |
| 2024-09-18 | 349 | 359 | 349 | 356 | 545,600 | 356 |
| 2024-09-17 | 353 | 354 | 335 | 344 | 581,000 | 344 |
| 2024-09-13 | 355 | 360 | 351 | 352 | 440,000 | 352 |
| 2024-09-12 | 356 | 360 | 353 | 356 | 526,000 | 356 |
| 2024-09-11 | 359 | 359 | 344 | 349 | 747,400 | 349 |
| 2024-09-10 | 361 | 364 | 355 | 360 | 552,300 | 360 |
| 2024-09-09 | 348 | 358 | 346 | 357 | 713,400 | 357 |
| 2024-09-06 | 365 | 369 | 357 | 360 | 691,000 | 360 |
| 2024-09-05 | 353 | 365 | 351 | 365 | 580,500 | 365 |
| 2024-09-04 | 348 | 359 | 347 | 353 | 738,400 | 353 |
| 2024-09-03 | 350 | 364 | 349 | 363 | 600,100 | 363 |
| 2024-09-02 | 354 | 358 | 346 | 352 | 564,400 | 352 |
| 2024-08-30 | 352 | 357 | 350 | 355 | 462,100 | 355 |
| 2024-08-29 | 350 | 357 | 348 | 353 | 594,000 | 353 |
| 2024-08-28 | 347 | 354 | 343 | 354 | 1,008,100 | 354 |
| 2024-08-27 | 326 | 346 | 325 | 346 | 1,198,700 | 346 |
| 2024-08-26 | 315 | 327 | 312 | 326 | 915,800 | 326 |
| 2024-08-23 | 312 | 315 | 310 | 315 | 348,600 | 315 |
| 2024-08-22 | 314 | 317 | 310 | 312 | 539,300 | 312 |
| 2024-08-21 | 309 | 312 | 308 | 310 | 617,600 | 310 |
| 2024-08-20 | 310 | 314 | 308 | 313 | 1,133,600 | 313 |
| 2024-08-19 | 300 | 312 | 300 | 306 | 746,400 | 306 |
| 2024-08-16 | 300 | 306 | 299 | 301 | 926,300 | 301 |
| 2024-08-15 | 292 | 299 | 291 | 296 | 1,052,900 | 296 |
| 2024-08-14 | 283 | 290 | 283 | 287 | 957,100 | 287 |
| 2024-08-13 | 280 | 284 | 275 | 278 | 492,500 | 278 |
| 2024-08-09 | 276 | 282 | 270 | 274 | 801,000 | 274 |
| 2024-08-08 | 267 | 275 | 265 | 268 | 789,500 | 268 |
| 2024-08-07 | 260 | 278 | 259 | 266 | 1,421,100 | 266 |
| 2024-08-06 | 260 | 269 | 255 | 261 | 1,850,000 | 261 |
| 2024-08-05 | 275 | 276 | 229 | 236 | 3,437,900 | 236 |
| 2024-08-02 | 298 | 300 | 287 | 291 | 2,574,900 | 291 |
| 2024-08-01 | 315 | 315 | 308 | 312 | 1,052,000 | 312 |
| 2024-07-31 | 320 | 322 | 313 | 318 | 646,000 | 318 |
| 2024-07-30 | 323 | 324 | 317 | 320 | 1,130,400 | 320 |
| 2024-07-29 | 327 | 327 | 321 | 326 | 848,500 | 326 |
| 2024-07-26 | 323 | 326 | 321 | 321 | 568,400 | 321 |
| 2024-07-25 | 324 | 327 | 320 | 323 | 907,000 | 323 |
| 2024-07-24 | 340 | 340 | 328 | 330 | 1,167,600 | 330 |
| 2024-07-23 | 331 | 345 | 331 | 334 | 1,296,300 | 334 |
| 2024-07-22 | 336 | 336 | 326 | 327 | 744,900 | 327 |
| 2024-07-19 | 339 | 340 | 329 | 334 | 1,021,500 | 334 |
| 2024-07-18 | 343 | 347 | 337 | 341 | 1,111,100 | 341 |
| 2024-07-17 | 351 | 363 | 343 | 346 | 2,162,700 | 346 |
| 2024-07-16 | 363 | 379 | 344 | 350 | 4,144,900 | 350 |
| 2024-07-12 | 322 | 341 | 322 | 331 | 1,823,900 | 331 |
| 2024-07-11 | 321 | 330 | 319 | 323 | 1,249,100 | 323 |
| 2024-07-10 | 324 | 325 | 315 | 318 | 885,100 | 318 |
| 2024-07-09 | 323 | 326 | 322 | 322 | 520,200 | 322 |
| 2024-07-08 | 325 | 326 | 321 | 321 | 363,400 | 321 |
| 2024-07-05 | 326 | 327 | 322 | 324 | 316,600 | 324 |
| 2024-07-04 | 322 | 328 | 320 | 325 | 480,000 | 325 |
| 2024-07-03 | 320 | 325 | 320 | 322 | 623,200 | 322 |
| 2024-07-02 | 322 | 324 | 318 | 318 | 387,600 | 318 |
| 2024-07-01 | 325 | 326 | 321 | 321 | 307,000 | 321 |
| 2024-06-28 | 325 | 329 | 321 | 323 | 639,600 | 323 |
| 2024-06-27 | 321 | 324 | 320 | 321 | 366,500 | 321 |
| 2024-06-26 | 315 | 322 | 314 | 320 | 654,500 | 320 |
| 2024-06-25 | 314 | 316 | 313 | 314 | 271,200 | 314 |
| 2024-06-24 | 311 | 315 | 311 | 314 | 335,600 | 314 |
| 2024-06-21 | 316 | 316 | 309 | 310 | 794,500 | 310 |
| 2024-06-20 | 318 | 318 | 313 | 315 | 329,400 | 315 |
| 2024-06-19 | 315 | 317 | 313 | 315 | 203,000 | 315 |
| 2024-06-18 | 316 | 321 | 314 | 315 | 426,300 | 315 |
| 2024-06-17 | 310 | 316 | 308 | 314 | 501,300 | 314 |
| 2024-06-14 | 307 | 313 | 307 | 312 | 441,700 | 312 |
| 2024-06-13 | 312 | 313 | 308 | 309 | 384,000 | 309 |
| 2024-06-12 | 312 | 314 | 308 | 309 | 632,100 | 309 |
| 2024-06-11 | 316 | 318 | 312 | 314 | 592,300 | 314 |
| 2024-06-10 | 320 | 320 | 315 | 315 | 320,900 | 315 |
| 2024-06-07 | 315 | 319 | 314 | 319 | 369,300 | 319 |
| 2024-06-06 | 325 | 326 | 313 | 317 | 974,500 | 317 |
| 2024-06-05 | 326 | 331 | 321 | 322 | 577,500 | 322 |
| 2024-06-04 | 324 | 332 | 323 | 329 | 562,900 | 329 |
| 2024-06-03 | 329 | 332 | 325 | 325 | 420,000 | 325 |
| 2024-05-31 | 326 | 329 | 320 | 329 | 498,200 | 329 |
| 2024-05-30 | 316 | 322 | 314 | 321 | 786,900 | 321 |
| 2024-05-29 | 330 | 335 | 322 | 323 | 821,600 | 323 |
| 2024-05-28 | 322 | 331 | 322 | 327 | 598,700 | 327 |
| 2024-05-27 | 316 | 321 | 311 | 320 | 790,100 | 320 |
| 2024-05-24 | 322 | 334 | 321 | 322 | 1,016,800 | 322 |
| 2024-05-23 | 317 | 328 | 314 | 324 | 780,500 | 324 |
| 2024-05-22 | 321 | 323 | 314 | 317 | 559,500 | 317 |
| 2024-05-21 | 325 | 327 | 318 | 319 | 709,000 | 319 |
| 2024-05-20 | 331 | 332 | 325 | 327 | 738,600 | 327 |
| 2024-05-17 | 327 | 335 | 327 | 331 | 512,500 | 331 |
| 2024-05-16 | 336 | 338 | 326 | 328 | 835,400 | 328 |
| 2024-05-15 | 333 | 335 | 329 | 332 | 665,000 | 332 |
| 2024-05-14 | 331 | 338 | 331 | 333 | 915,700 | 333 |
| 2024-05-13 | 326 | 331 | 326 | 330 | 699,400 | 330 |
| 2024-05-10 | 337 | 339 | 327 | 328 | 973,000 | 328 |
| 2024-05-09 | 327 | 337 | 323 | 333 | 1,568,000 | 333 |
| 2024-05-08 | 318 | 335 | 315 | 328 | 2,178,400 | 328 |
| 2024-05-07 | 301 | 319 | 301 | 315 | 2,597,900 | 315 |
| 2024-05-02 | 303 | 304 | 299 | 299 | 1,710,200 | 299 |
| 2024-05-01 | 303 | 304 | 301 | 302 | 966,600 | 302 |
| 2024-04-30 | 308 | 309 | 303 | 305 | 773,000 | 305 |
| 2024-04-26 | 301 | 305 | 298 | 304 | 1,375,700 | 304 |
| 2024-04-25 | 306 | 307 | 303 | 303 | 646,800 | 303 |
| 2024-04-24 | 303 | 307 | 302 | 307 | 700,500 | 307 |
| 2024-04-23 | 310 | 312 | 302 | 304 | 877,300 | 304 |
| 2024-04-22 | 301 | 309 | 300 | 305 | 1,209,800 | 305 |
| 2024-04-19 | 313 | 318 | 305 | 307 | 1,119,700 | 307 |
| 2024-04-18 | 314 | 318 | 310 | 313 | 1,456,300 | 313 |
| 2024-04-17 | 330 | 336 | 319 | 322 | 2,264,800 | 322 |
| 2024-04-16 | 323 | 326 | 312 | 324 | 1,605,700 | 324 |
| 2024-04-15 | 324 | 332 | 315 | 327 | 2,983,600 | 327 |
| 2024-04-12 | 316 | 322 | 308 | 308 | 1,822,700 | 308 |
| 2024-04-11 | 312 | 314 | 309 | 312 | 434,200 | 312 |
| 2024-04-10 | 314 | 318 | 312 | 312 | 676,200 | 312 |
| 2024-04-09 | 303 | 315 | 303 | 314 | 1,361,200 | 314 |
| 2024-04-08 | 306 | 310 | 302 | 302 | 1,000,900 | 302 |
| 2024-04-05 | 308 | 309 | 303 | 304 | 1,136,600 | 304 |
| 2024-04-04 | 309 | 311 | 304 | 311 | 909,000 | 311 |
| 2024-04-03 | 307 | 308 | 304 | 306 | 853,000 | 306 |
| 2024-04-02 | 311 | 313 | 307 | 308 | 838,400 | 308 |
| 2024-04-01 | 318 | 318 | 310 | 310 | 642,800 | 310 |
| 2024-03-29 | 312 | 316 | 311 | 316 | 498,500 | 316 |
| 2024-03-28 | 313 | 320 | 312 | 313 | 1,032,100 | 313 |
| 2024-03-27 | 316 | 316 | 309 | 311 | 1,073,200 | 311 |
| 2024-03-26 | 306 | 312 | 306 | 312 | 881,100 | 312 |
| 2024-03-25 | 318 | 318 | 310 | 310 | 938,300 | 310 |
| 2024-03-22 | 314 | 322 | 312 | 320 | 977,700 | 320 |
| 2024-03-21 | 319 | 321 | 315 | 316 | 872,800 | 316 |
| 2024-03-19 | 314 | 317 | 312 | 316 | 881,900 | 316 |
| 2024-03-18 | 305 | 312 | 305 | 312 | 895,000 | 312 |
| 2024-03-15 | 310 | 312 | 305 | 306 | 777,900 | 306 |
| 2024-03-14 | 311 | 311 | 305 | 306 | 691,300 | 306 |
| 2024-03-13 | 318 | 318 | 309 | 309 | 818,400 | 309 |
| 2024-03-12 | 312 | 317 | 312 | 315 | 813,500 | 315 |
| 2024-03-11 | 306 | 317 | 305 | 317 | 1,310,600 | 317 |
| 2024-03-08 | 301 | 311 | 301 | 309 | 875,600 | 309 |
| 2024-03-07 | 314 | 314 | 304 | 305 | 1,014,200 | 305 |
| 2024-03-06 | 307 | 314 | 304 | 311 | 707,300 | 311 |
| 2024-03-05 | 310 | 312 | 305 | 310 | 1,042,100 | 310 |
| 2024-03-04 | 318 | 320 | 313 | 313 | 908,300 | 313 |
| 2024-03-01 | 325 | 327 | 319 | 320 | 925,300 | 320 |
| 2024-02-29 | 321 | 326 | 318 | 324 | 880,700 | 324 |
| 2024-02-28 | 315 | 327 | 315 | 326 | 1,562,900 | 326 |
| 2024-02-27 | 317 | 317 | 311 | 313 | 1,005,200 | 313 |
| 2024-02-26 | 313 | 319 | 312 | 315 | 1,512,900 | 315 |
| 2024-02-22 | 315 | 316 | 310 | 312 | 873,400 | 312 |
| 2024-02-21 | 317 | 322 | 311 | 313 | 1,090,000 | 313 |
| 2024-02-20 | 312 | 317 | 310 | 315 | 1,589,300 | 315 |
| 2024-02-19 | 300 | 313 | 298 | 310 | 2,179,600 | 310 |
| 2024-02-16 | 299 | 301 | 294 | 300 | 1,567,800 | 300 |
| 2024-02-15 | 302 | 303 | 297 | 299 | 1,996,300 | 299 |
| 2024-02-14 | 308 | 308 | 301 | 301 | 1,392,200 | 301 |
| 2024-02-13 | 310 | 314 | 306 | 311 | 1,602,200 | 311 |
| 2024-02-09 | 304 | 309 | 303 | 305 | 1,414,600 | 305 |
| 2024-02-08 | 306 | 309 | 301 | 304 | 2,044,900 | 304 |
| 2024-02-07 | 316 | 316 | 307 | 307 | 2,088,800 | 307 |
| 2024-02-06 | 310 | 318 | 307 | 316 | 1,816,300 | 316 |
| 2024-02-05 | 305 | 312 | 305 | 310 | 1,668,600 | 310 |
| 2024-02-02 | 308 | 311 | 304 | 305 | 1,716,600 | 305 |
| 2024-02-01 | 308 | 311 | 305 | 307 | 2,237,300 | 307 |
| 2024-01-31 | 308 | 312 | 305 | 311 | 1,523,900 | 311 |
| 2024-01-30 | 314 | 317 | 307 | 310 | 1,745,300 | 310 |
| 2024-01-29 | 317 | 319 | 310 | 311 | 2,467,500 | 311 |
| 2024-01-26 | 325 | 328 | 318 | 318 | 2,565,000 | 318 |
| 2024-01-25 | 315 | 328 | 315 | 328 | 2,532,100 | 328 |
| 2024-01-24 | 318 | 326 | 317 | 320 | 3,014,100 | 320 |
| 2024-01-23 | 330 | 340 | 316 | 316 | 4,808,300 | 316 |
| 2024-01-22 | 314 | 329 | 312 | 325 | 4,287,000 | 325 |
| 2024-01-19 | 301 | 308 | 298 | 308 | 2,996,400 | 308 |
| 2024-01-18 | 308 | 313 | 300 | 301 | 2,862,100 | 301 |
| 2024-01-17 | 321 | 325 | 310 | 311 | 4,222,500 | 311 |
| 2024-01-16 | 333 | 334 | 323 | 326 | 4,316,700 | 326 |
| 2024-01-15 | 348 | 355 | 341 | 341 | 5,884,000 | 341 |
| 2024-01-12 | 430 | 437 | 414 | 421 | 2,614,700 | 421 |
| 2024-01-11 | 443 | 443 | 432 | 438 | 1,227,900 | 438 |
| 2024-01-10 | 443 | 450 | 441 | 442 | 949,400 | 442 |
| 2024-01-09 | 432 | 443 | 430 | 443 | 1,208,800 | 443 |
| 2024-01-05 | 442 | 443 | 431 | 432 | 922,500 | 432 |
| 2024-01-04 | 438 | 447 | 431 | 444 | 754,000 | 444 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
