2471 (株)エスプール の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 328 | 328 | 319 | 321 | 357,700 | 321 |
| 2025-05-19 | 315 | 325 | 315 | 325 | 455,300 | 325 |
| 2025-05-16 | 316 | 319 | 309 | 319 | 255,200 | 319 |
| 2025-05-15 | 313 | 319 | 312 | 315 | 271,400 | 315 |
| 2025-05-14 | 312 | 316 | 311 | 313 | 140,000 | 313 |
| 2025-05-13 | 311 | 317 | 308 | 314 | 342,800 | 314 |
| 2025-05-12 | 304 | 310 | 303 | 306 | 564,000 | 306 |
| 2025-05-09 | 298 | 308 | 296 | 306 | 444,300 | 306 |
| 2025-05-08 | 296 | 300 | 293 | 300 | 279,400 | 300 |
| 2025-05-07 | 292 | 299 | 292 | 296 | 237,800 | 296 |
| 2025-05-02 | 294 | 297 | 291 | 294 | 297,100 | 294 |
| 2025-05-01 | 294 | 298 | 293 | 295 | 248,500 | 295 |
| 2025-04-30 | 297 | 299 | 296 | 298 | 241,800 | 298 |
| 2025-04-28 | 299 | 302 | 295 | 295 | 282,300 | 295 |
| 2025-04-25 | 295 | 299 | 292 | 299 | 288,200 | 299 |
| 2025-04-24 | 296 | 296 | 291 | 291 | 152,900 | 291 |
| 2025-04-23 | 298 | 298 | 294 | 295 | 133,700 | 295 |
| 2025-04-22 | 299 | 299 | 294 | 297 | 204,700 | 297 |
| 2025-04-21 | 301 | 301 | 297 | 299 | 385,300 | 299 |
| 2025-04-18 | 294 | 301 | 293 | 301 | 537,900 | 301 |
| 2025-04-17 | 288 | 296 | 287 | 292 | 347,700 | 292 |
| 2025-04-16 | 289 | 290 | 283 | 286 | 325,200 | 286 |
| 2025-04-15 | 298 | 298 | 289 | 289 | 315,600 | 289 |
| 2025-04-14 | 305 | 308 | 295 | 298 | 882,600 | 298 |
| 2025-04-11 | 280 | 289 | 276 | 289 | 652,200 | 289 |
| 2025-04-10 | 290 | 291 | 283 | 285 | 592,900 | 285 |
| 2025-04-09 | 265 | 274 | 260 | 271 | 705,200 | 271 |
| 2025-04-08 | 264 | 278 | 264 | 276 | 441,900 | 276 |
| 2025-04-07 | 251 | 258 | 244 | 251 | 1,001,400 | 251 |
| 2025-04-04 | 287 | 287 | 270 | 274 | 815,500 | 274 |
| 2025-04-03 | 284 | 295 | 284 | 295 | 467,900 | 295 |
| 2025-04-02 | 299 | 300 | 294 | 296 | 339,400 | 296 |
| 2025-04-01 | 306 | 308 | 298 | 298 | 315,500 | 298 |
| 2025-03-31 | 307 | 308 | 301 | 301 | 441,100 | 301 |
| 2025-03-28 | 316 | 318 | 312 | 314 | 231,200 | 314 |
| 2025-03-27 | 315 | 317 | 313 | 317 | 374,400 | 317 |
| 2025-03-26 | 310 | 318 | 310 | 317 | 284,200 | 317 |
| 2025-03-25 | 308 | 312 | 308 | 310 | 216,800 | 310 |
| 2025-03-24 | 309 | 311 | 306 | 307 | 251,400 | 307 |
| 2025-03-21 | 319 | 319 | 308 | 309 | 486,200 | 309 |
| 2025-03-19 | 312 | 318 | 312 | 315 | 438,100 | 315 |
| 2025-03-18 | 316 | 316 | 312 | 312 | 456,800 | 312 |
| 2025-03-17 | 308 | 318 | 307 | 316 | 371,700 | 316 |
| 2025-03-14 | 302 | 310 | 302 | 309 | 268,600 | 309 |
| 2025-03-13 | 307 | 310 | 304 | 306 | 249,300 | 306 |
| 2025-03-12 | 299 | 308 | 299 | 306 | 431,600 | 306 |
| 2025-03-11 | 299 | 302 | 295 | 300 | 329,900 | 300 |
| 2025-03-10 | 306 | 306 | 302 | 304 | 291,800 | 304 |
| 2025-03-07 | 304 | 308 | 300 | 305 | 355,100 | 305 |
| 2025-03-06 | 312 | 315 | 305 | 305 | 497,300 | 305 |
| 2025-03-05 | 309 | 313 | 305 | 310 | 217,500 | 310 |
| 2025-03-04 | 309 | 311 | 307 | 308 | 229,700 | 308 |
| 2025-03-03 | 307 | 313 | 299 | 313 | 328,700 | 313 |
| 2025-02-28 | 306 | 307 | 301 | 304 | 263,800 | 304 |
| 2025-02-27 | 300 | 309 | 300 | 309 | 168,400 | 309 |
| 2025-02-26 | 304 | 307 | 301 | 304 | 233,400 | 304 |
| 2025-02-25 | 299 | 306 | 299 | 304 | 212,900 | 304 |
| 2025-02-21 | 307 | 307 | 298 | 298 | 342,700 | 298 |
| 2025-02-20 | 313 | 314 | 307 | 312 | 442,300 | 312 |
| 2025-02-19 | 306 | 311 | 303 | 311 | 290,900 | 311 |
| 2025-02-18 | 302 | 307 | 299 | 307 | 354,700 | 307 |
| 2025-02-17 | 299 | 305 | 299 | 301 | 336,700 | 301 |
| 2025-02-14 | 303 | 305 | 299 | 300 | 396,900 | 300 |
| 2025-02-13 | 302 | 306 | 300 | 304 | 259,200 | 304 |
| 2025-02-12 | 299 | 304 | 299 | 303 | 451,300 | 303 |
| 2025-02-10 | 291 | 298 | 291 | 297 | 324,600 | 297 |
| 2025-02-07 | 294 | 298 | 291 | 291 | 320,300 | 291 |
| 2025-02-06 | 289 | 292 | 289 | 291 | 187,800 | 291 |
| 2025-02-05 | 286 | 290 | 285 | 288 | 409,500 | 288 |
| 2025-02-04 | 276 | 285 | 274 | 283 | 647,600 | 283 |
| 2025-02-03 | 284 | 284 | 271 | 275 | 961,500 | 275 |
| 2025-01-31 | 283 | 285 | 280 | 283 | 321,900 | 283 |
| 2025-01-30 | 285 | 287 | 281 | 285 | 331,600 | 285 |
| 2025-01-29 | 289 | 289 | 284 | 285 | 336,200 | 285 |
| 2025-01-28 | 283 | 290 | 283 | 290 | 300,800 | 290 |
| 2025-01-27 | 286 | 290 | 282 | 284 | 404,300 | 284 |
| 2025-01-24 | 279 | 285 | 279 | 282 | 365,900 | 282 |
| 2025-01-23 | 284 | 284 | 278 | 279 | 381,200 | 279 |
| 2025-01-22 | 282 | 283 | 279 | 283 | 465,100 | 283 |
| 2025-01-21 | 288 | 289 | 280 | 281 | 543,500 | 281 |
| 2025-01-20 | 291 | 291 | 285 | 289 | 565,400 | 289 |
| 2025-01-17 | 283 | 289 | 282 | 286 | 468,600 | 286 |
| 2025-01-16 | 290 | 292 | 283 | 287 | 846,500 | 287 |
| 2025-01-15 | 309 | 310 | 284 | 289 | 2,582,000 | 289 |
| 2025-01-14 | 317 | 327 | 315 | 317 | 586,400 | 317 |
| 2025-01-10 | 324 | 324 | 319 | 321 | 251,100 | 321 |
| 2025-01-09 | 323 | 324 | 319 | 321 | 209,100 | 321 |
| 2025-01-08 | 325 | 327 | 322 | 322 | 236,300 | 322 |
| 2025-01-07 | 326 | 328 | 320 | 327 | 411,100 | 327 |
| 2025-01-06 | 320 | 324 | 317 | 317 | 384,200 | 317 |
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