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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
