1. HOME >
  2. 株価時系列 >
  3. 2471 >
  4. 2021年

2471 (株)エスプール の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2181,2261,2041,217108,1001,217
2021-12-291,2301,2361,2111,224185,9001,224
2021-12-281,1801,2191,1721,219375,7001,219
2021-12-271,2001,2001,1771,184214,7001,184
2021-12-241,2151,2291,1971,208174,8001,208
2021-12-231,2071,2191,1921,219180,3001,219
2021-12-221,2321,2341,1991,207276,7001,207
2021-12-211,1741,2191,1651,215335,4001,215
2021-12-201,1821,1871,1541,163427,6001,163
2021-12-171,2021,2021,1491,159659,7001,159
2021-12-161,2161,2381,1941,198415,7001,198
2021-12-151,2201,2341,1951,218331,6001,218
2021-12-141,2641,2661,2191,224287,4001,224
2021-12-131,2401,2671,2401,263202,0001,263
2021-12-101,2881,2891,2241,230364,2001,230
2021-12-091,2881,2951,2731,287359,0001,287
2021-12-081,2361,2751,2341,273425,0001,273
2021-12-071,2441,2511,2301,245364,4001,245
2021-12-061,2711,2771,2251,239311,5001,239
2021-12-031,2001,2691,2001,269383,1001,269
2021-12-021,2001,2331,1771,197630,0001,197
2021-12-011,2891,2901,2241,225773,5001,225
2021-11-301,2451,3021,2451,275558,6001,275
2021-11-291,2551,2851,2311,241354,2001,241
2021-11-261,2561,2751,2331,273370,1001,273
2021-11-251,2611,2841,2551,267301,5001,267
2021-11-241,2701,2751,2211,261545,1001,261
2021-11-221,3011,3111,2861,286477,1001,286
2021-11-191,3371,3481,2901,301675,1001,301
2021-11-181,3191,3631,3181,340987,6001,340
2021-11-171,2861,3161,2671,312565,2001,312
2021-11-161,2481,2681,2301,259465,7001,259
2021-11-151,2811,2841,2351,249368,2001,249
2021-11-121,2611,2761,2581,272599,8001,272
2021-11-111,2031,2521,1991,248587,7001,248
2021-11-101,2101,2271,2031,208286,3001,208
2021-11-091,2461,2601,2211,224318,9001,224
2021-11-081,2291,2391,2071,233360,5001,233
2021-11-051,2421,2451,2151,224392,1001,224
2021-11-041,2401,2491,2221,245484,7001,245
2021-11-021,2801,3061,2441,245565,6001,245
2021-11-011,3051,3081,2811,294389,2001,294
2021-10-291,2791,2901,2651,272417,4001,272
2021-10-281,2491,2711,2371,269367,7001,269
2021-10-271,2541,2571,2371,252257,2001,252
2021-10-261,2681,2831,2411,259461,9001,259
2021-10-251,2351,2671,2311,264409,3001,264
2021-10-221,2541,2631,2281,243499,6001,243
2021-10-211,2101,2601,2061,239666,7001,239
2021-10-201,2651,2691,2181,229945,9001,229
2021-10-191,2471,2791,2291,2641,081,1001,264
2021-10-181,2161,2421,1961,232911,5001,232
2021-10-151,1791,2101,1511,207937,6001,207
2021-10-141,1651,1891,1351,1661,067,1001,166
2021-10-131,1751,1891,1621,182639,1001,182
2021-10-121,1631,1891,1431,184949,2001,184
2021-10-111,1701,1881,1411,1681,340,2001,168
2021-10-081,1501,1751,1341,1621,634,0001,162
2021-10-071,1001,1561,1001,1302,129,6001,130
2021-10-061,0401,0901,0401,0801,665,5001,080
2021-10-059601,0399421,0201,011,4001,020
2021-10-041,0051,011965977639,100977
2021-10-011,0341,0411,0041,007406,8001,007
2021-09-301,0411,0541,0311,047291,2001,047
2021-09-291,0351,0471,0271,045450,8001,045
2021-09-281,0561,0561,0311,048322,6001,048
2021-09-271,0651,0691,0531,060200,8001,060
2021-09-241,0581,0601,0441,060245,0001,060
2021-09-221,0491,0551,0321,033261,5001,033
2021-09-211,0521,0631,0401,054225,6001,054
2021-09-171,0481,0821,0361,082352,9001,082
2021-09-161,0761,0761,0231,041371,3001,041
2021-09-151,0611,0761,0501,064360,1001,064
2021-09-141,0861,0991,0731,087301,4001,087
2021-09-131,0601,0831,0541,083286,0001,083
2021-09-101,0401,0751,0401,075538,7001,075
2021-09-091,0241,0491,0201,038422,9001,038
2021-09-081,0101,0291,0041,028446,4001,028
2021-09-071,0121,0229951,007468,9001,007
2021-09-069791,0139731,012605,6001,012
2021-09-03971982961966298,800966
2021-09-02962978957977253,600977
2021-09-01953962947961212,900961
2021-08-31930960925957447,100957
2021-08-30925938917927335,500927
2021-08-27909917893917240,500917
2021-08-26919927903910189,000910
2021-08-25917926913915217,200915
2021-08-24899921898915432,600915
2021-08-23887899884896247,700896
2021-08-20893906882884317,300884
2021-08-19877911877888372,400888
2021-08-18864896860892511,900892
2021-08-17865866848858519,800858
2021-08-16886892855859551,400859
2021-08-13886900880898268,600898
2021-08-12915915888892459,600892
2021-08-11931931906912451,900912
2021-08-10915930911930330,200930
2021-08-06917936913930562,200930
2021-08-05906919899907359,200907
2021-08-04950950912912523,900912
2021-08-03931945928941441,300941
2021-08-02937953933943380,100943
2021-07-30982986935943789,500943
2021-07-299761,0069719951,089,700995
2021-07-28969988960971474,100971
2021-07-27980989966974491,800974
2021-07-26983987964968422,600968
2021-07-21955972951968521,800968
2021-07-20948955936936410,800936
2021-07-19955966939955482,400955
2021-07-16937978928970686,200970
2021-07-15985987938941841,600941
2021-07-141,0071,016986986459,900986
2021-07-131,0441,0449961,000618,3001,000
2021-07-121,0151,0451,0151,033814,2001,033
2021-07-099681,0099621,005636,1001,005
2021-07-081,0051,018983983474,800983
2021-07-079541,0059511,002995,0001,002
2021-07-06946967937956590,000956
2021-07-059729809079402,441,100940
2021-07-029841,0059661,001914,7001,001
2021-07-011,0001,009986993421,600993
2021-06-301,0001,0129961,001275,3001,001
2021-06-291,0151,023985996451,300996
2021-06-281,0301,0401,0051,014650,9001,014
2021-06-251,0041,0261,0001,025690,3001,025
2021-06-249851,007981983451,100983
2021-06-23980990969985436,300985
2021-06-22960975949969438,500969
2021-06-21916939909936318,000936
2021-06-18960960933938534,700938
2021-06-17982982942946390,200946
2021-06-16971993958988412,700988
2021-06-15965993958984575,700984
2021-06-14950969922966453,300966
2021-06-11944976943952627,500952
2021-06-10952963912929762,800929
2021-06-09944970936958628,100958
2021-06-08899942898940561,100940
2021-06-07891899885899362,100899
2021-06-04889900881885379,100885
2021-06-03882898882889577,600889
2021-06-02871889868871431,200871
2021-06-01868874853867403,100867
2021-05-31874885851856512,300856
2021-05-28892901874882367,400882
2021-05-27901911879881385,500881
2021-05-26913920902902265,000902
2021-05-25914925906909229,500909
2021-05-24914923908918386,100918
2021-05-21919924908911323,100911
2021-05-20902915891909491,000909
2021-05-19879898871895475,200895
2021-05-18887894863875714,200875
2021-05-17916917876881411,200881
2021-05-14885915878911663,800911
2021-05-13885892872873553,800873
2021-05-12926932889894551,800894
2021-05-11940943914916346,100916
2021-05-10943962939958303,700958
2021-05-07964965943943292,300943
2021-05-06943955931953345,900953
2021-04-30928942920939597,900939
2021-04-28963966937945604,500945
2021-04-27975978953958729,600958
2021-04-26961999960988738,300988
2021-04-23966972942944868,000944
2021-04-22932962930960909,600960
2021-04-21909929902912639,000912
2021-04-20938938919927795,700927
2021-04-19952962937947834,700947
2021-04-16957961935952797,400952
2021-04-15979981956956756,900956
2021-04-141,0091,0139649701,339,100970
2021-04-131,0521,0571,0271,027441,0001,027
2021-04-121,0751,0751,0261,042521,9001,042
2021-04-091,0911,1041,0591,068656,0001,068
2021-04-081,0931,1111,0781,0871,173,5001,087
2021-04-071,0611,0801,0471,078723,2001,078
2021-04-061,0891,0971,0311,0531,110,3001,053
2021-04-051,0551,1121,0421,0821,925,5001,082
2021-04-021,1631,1701,1311,136720,3001,136
2021-04-011,1361,1541,1271,154442,9001,154
2021-03-311,1461,1531,1281,138485,5001,138
2021-03-301,1701,1811,1371,144605,2001,144
2021-03-291,1361,1721,1221,156895,3001,156
2021-03-261,0971,1331,0901,125797,6001,125
2021-03-251,0471,1021,0421,092692,7001,092
2021-03-241,0751,0871,0331,035640,5001,035
2021-03-231,0911,1091,0751,075671,9001,075
2021-03-221,0851,1071,0701,090592,4001,090
2021-03-191,0501,0881,0401,080647,2001,080
2021-03-181,0951,0961,0551,069848,0001,069
2021-03-171,0161,0671,0161,065642,0001,065
2021-03-161,0041,0201,0021,017249,2001,017
2021-03-151,0021,0159881,005513,0001,005
2021-03-12972994959981468,700981
2021-03-11928963925957416,400957
2021-03-10960973925925509,500925
2021-03-09940943916934413,500934
2021-03-08960980935937443,100937
2021-03-05953960929945701,000945
2021-03-049309769269741,053,000974
2021-03-03950965938954776,400954
2021-03-029951,005954966697,800966
2021-03-019961,013985992566,500992
2021-02-261,0211,027982990952,600990
2021-02-251,0301,0631,0291,055713,1001,055
2021-02-241,0171,0481,0131,028885,1001,028
2021-02-221,0301,0501,0171,018431,3001,018
2021-02-191,0391,0401,0151,034480,4001,034
2021-02-181,0931,1041,0551,059737,7001,059
2021-02-171,0561,0901,0471,087793,5001,087
2021-02-161,0181,0581,0141,051665,2001,051
2021-02-151,0311,0441,0081,016666,0001,016
2021-02-121,0201,0321,0041,031422,4001,031
2021-02-101,0241,0291,0041,017464,2001,017
2021-02-091,0031,0299971,029548,8001,029
2021-02-081,0091,032997997844,900997
2021-02-051,0251,0351,0041,005602,2001,005
2021-02-041,0461,0479951,0071,094,3001,007
2021-02-031,0621,0671,0291,0601,237,1001,060
2021-02-021,0461,0771,0221,0471,572,8001,047
2021-02-019461,0209421,0191,592,3001,019
2021-01-299389819369611,552,800961
2021-01-289129439089261,452,300926
2021-01-27950950912926919,700926
2021-01-269359609229521,243,500952
2021-01-25900921892920784,600920
2021-01-229069328969141,075,100914
2021-01-21937943911921972,200921
2021-01-209159409079292,164,300929
2021-01-198789068779051,616,100905
2021-01-188868878418781,999,500878
2021-01-158278968218802,687,200880
2021-01-148298758168506,364,100850
2021-01-137307587297561,602,000756
2021-01-127677687137241,656,600724
2021-01-08767787762782641,300782
2021-01-07753771751764593,900764
2021-01-06740754734749377,000749
2021-01-05747757743750473,900750
2021-01-04761761738757549,800757

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