2471 (株)エスプールの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	442	447	438	444	732,900	444
2023-12-28	439	446	433	445	813,200	445
2023-12-27	427	441	427	439	1,444,000	439
2023-12-26	413	428	413	425	1,083,000	425
2023-12-25	422	425	413	417	678,900	417
2023-12-22	414	418	412	418	610,200	418
2023-12-21	422	422	415	415	763,100	415
2023-12-20	418	423	412	422	1,233,400	422
2023-12-19	409	414	406	413	987,100	413
2023-12-18	415	417	409	411	1,125,200	411
2023-12-15	409	424	409	419	1,307,400	419
2023-12-14	417	426	406	410	1,460,500	410
2023-12-13	405	417	405	413	1,257,500	413
2023-12-12	406	411	401	404	873,000	404
2023-12-11	404	413	404	406	1,088,400	406
2023-12-08	396	412	396	402	1,342,400	402
2023-12-07	416	420	400	400	1,617,900	400
2023-12-06	399	413	399	401	1,199,300	401
2023-12-05	394	405	392	399	1,095,000	399
2023-12-04	397	404	388	398	1,597,700	398
2023-12-01	392	395	387	389	1,322,100	389
2023-11-30	405	407	394	397	3,308,200	397
2023-11-29	395	414	393	406	1,973,100	406
2023-11-28	403	406	396	401	2,258,600	401
2023-11-27	409	421	404	405	2,115,800	405
2023-11-24	405	410	401	401	1,523,200	401
2023-11-22	400	411	399	406	1,453,800	406
2023-11-21	409	417	406	408	2,071,800	408
2023-11-20	391	404	386	401	1,499,900	401
2023-11-17	383	393	378	393	1,498,000	393
2023-11-16	384	393	383	384	1,628,600	384
2023-11-15	385	386	377	380	1,894,800	380
2023-11-14	376	378	371	372	1,230,500	372
2023-11-13	376	385	374	381	1,089,500	381
2023-11-10	368	377	368	377	1,278,400	377
2023-11-09	365	379	363	375	1,624,700	375
2023-11-08	374	384	370	373	1,937,200	373
2023-11-07	375	388	375	382	1,490,000	382
2023-11-06	377	387	373	383	1,917,800	383
2023-11-02	357	373	354	371	1,480,400	371
2023-11-01	355	362	350	355	1,609,600	355
2023-10-31	339	351	339	347	1,155,300	347
2023-10-30	350	351	342	343	1,339,300	343
2023-10-27	343	353	339	353	1,441,500	353
2023-10-26	327	340	327	337	1,513,900	337
2023-10-25	329	340	329	331	1,407,800	331
2023-10-24	320	333	316	333	1,922,200	333
2023-10-23	324	324	316	319	1,317,700	319
2023-10-20	330	330	319	325	1,710,600	325
2023-10-19	336	338	330	333	1,493,600	333
2023-10-18	343	344	332	340	1,967,100	340
2023-10-17	343	350	341	346	1,248,200	346
2023-10-16	341	342	332	336	1,404,100	336
2023-10-13	356	359	338	341	2,049,500	341
2023-10-12	343	357	338	354	2,191,100	354
2023-10-11	359	361	345	349	2,772,000	349
2023-10-10	372	373	359	364	3,282,900	364
2023-10-06	385	395	372	377	4,435,600	377
2023-10-05	390	392	384	384	6,137,100	384
2023-10-04	460	478	456	464	2,224,000	464
2023-10-03	473	479	454	454	1,616,300	454
2023-10-02	482	493	478	481	1,037,300	481
2023-09-29	488	488	475	477	867,900	477
2023-09-28	495	497	483	487	849,800	487
2023-09-27	490	502	489	495	1,182,000	495
2023-09-26	492	501	485	485	1,037,400	485
2023-09-25	477	488	475	488	706,800	488
2023-09-22	465	474	460	469	604,600	469
2023-09-21	478	485	466	467	1,032,000	467
2023-09-20	490	495	475	475	1,837,000	475
2023-09-19	470	470	458	467	748,300	467
2023-09-15	472	473	463	470	1,052,300	470
2023-09-14	479	481	471	471	592,800	471
2023-09-13	486	491	475	479	756,900	479
2023-09-12	496	499	484	486	913,100	486
2023-09-11	495	502	491	494	489,700	494
2023-09-08	492	501	490	494	628,000	494
2023-09-07	507	508	496	496	735,800	496
2023-09-06	512	518	510	511	814,800	511
2023-09-05	501	516	501	514	981,000	514
2023-09-04	493	507	493	503	606,600	503
2023-09-01	486	492	485	491	597,100	491
2023-08-31	486	487	480	486	965,500	486
2023-08-30	492	494	484	486	591,800	486
2023-08-29	478	490	478	488	665,700	488
2023-08-28	492	493	481	482	634,500	482
2023-08-25	470	484	466	478	517,000	478
2023-08-24	480	481	474	476	423,600	476
2023-08-23	470	478	467	477	532,100	477
2023-08-22	473	478	465	473	678,800	473
2023-08-21	454	474	453	470	865,500	470
2023-08-18	450	454	441	451	1,217,400	451
2023-08-17	465	466	454	456	1,420,000	456
2023-08-16	482	484	470	474	1,449,100	474
2023-08-15	493	493	485	486	860,200	486
2023-08-14	504	508	491	492	965,300	492
2023-08-10	501	512	501	508	723,900	508
2023-08-09	497	506	493	504	847,400	504
2023-08-08	495	503	491	495	979,000	495
2023-08-07	494	495	485	495	943,800	495
2023-08-04	490	499	484	494	1,948,300	494
2023-08-03	514	515	493	495	2,289,800	495
2023-08-02	525	531	519	520	1,160,100	520
2023-08-01	542	544	525	525	990,800	525
2023-07-31	558	558	545	548	877,300	548
2023-07-28	551	558	542	554	983,600	554
2023-07-27	555	565	554	565	576,100	565
2023-07-26	569	569	560	565	619,500	565
2023-07-25	572	579	566	569	620,000	569
2023-07-24	586	588	568	570	921,400	570
2023-07-21	589	589	576	576	1,077,000	576
2023-07-20	625	625	593	595	1,172,800	595
2023-07-19	618	624	610	615	1,064,900	615
2023-07-18	607	623	606	612	905,400	612
2023-07-14	626	641	610	611	1,566,200	611
2023-07-13	616	629	612	618	1,002,300	618
2023-07-12	619	627	604	607	1,561,700	607
2023-07-11	624	648	617	618	1,990,600	618
2023-07-10	624	644	607	620	3,219,000	620
2023-07-07	642	680	617	637	8,496,500	637
2023-07-06	651	651	638	651	4,326,200	651
2023-07-05	555	558	537	551	1,722,600	551
2023-07-04	541	560	539	556	1,205,500	556
2023-07-03	531	546	530	541	1,141,100	541
2023-06-30	525	528	517	527	670,400	527
2023-06-29	528	534	521	526	663,500	526
2023-06-28	526	528	518	528	869,200	528
2023-06-27	524	529	519	524	741,800	524
2023-06-26	539	542	525	528	1,066,800	528
2023-06-23	555	562	540	544	639,100	544
2023-06-22	554	559	546	553	782,400	553
2023-06-21	540	559	535	556	920,200	556
2023-06-20	539	545	527	544	989,800	544
2023-06-19	535	540	531	540	889,400	540
2023-06-16	530	536	523	534	932,400	534
2023-06-15	548	550	532	532	735,400	532
2023-06-14	557	557	542	548	902,400	548
2023-06-13	563	564	549	551	1,032,400	551
2023-06-12	534	560	530	555	1,686,100	555
2023-06-09	560	562	535	535	1,505,700	535
2023-06-08	574	574	555	558	1,047,800	558
2023-06-07	586	592	579	579	552,400	579
2023-06-06	586	586	572	581	432,200	581
2023-06-05	586	588	572	586	656,400	586
2023-06-02	562	581	561	576	626,100	576
2023-06-01	570	572	558	562	818,400	562
2023-05-31	585	589	574	575	1,023,300	575
2023-05-30	587	590	573	588	617,400	588
2023-05-29	594	600	581	595	450,500	595
2023-05-26	596	596	584	585	566,200	585
2023-05-25	605	610	599	599	425,500	599
2023-05-24	608	611	598	607	419,000	607
2023-05-23	616	621	598	608	814,000	608
2023-05-22	605	614	598	611	618,800	611
2023-05-19	593	608	590	605	631,900	605
2023-05-18	596	598	579	592	995,800	592
2023-05-17	592	598	582	590	929,600	590
2023-05-16	626	627	605	607	782,300	607
2023-05-15	613	624	609	624	603,100	624
2023-05-12	607	616	606	614	552,400	614
2023-05-11	613	624	611	612	604,400	612
2023-05-10	618	618	604	613	754,500	613
2023-05-09	591	630	590	623	1,371,800	623
2023-05-08	595	598	583	585	627,700	585
2023-05-02	605	605	585	588	755,500	588
2023-05-01	629	633	605	607	840,000	607
2023-04-28	614	630	612	628	640,600	628
2023-04-27	608	617	601	604	717,900	604
2023-04-26	605	619	603	608	668,500	608
2023-04-25	613	628	609	610	536,800	610
2023-04-24	614	623	611	612	665,400	612
2023-04-21	623	627	606	612	1,090,500	612
2023-04-20	633	635	623	630	629,200	630
2023-04-19	632	639	629	636	667,000	636
2023-04-18	638	640	629	640	587,900	640
2023-04-17	649	649	630	630	1,016,500	630
2023-04-14	658	660	643	652	1,140,900	652
2023-04-13	641	658	637	648	1,611,800	648
2023-04-12	623	646	619	639	1,517,900	639
2023-04-11	619	639	616	619	1,479,900	619
2023-04-10	595	622	590	616	1,448,400	616
2023-04-07	598	600	586	595	791,000	595
2023-04-06	595	611	584	593	1,413,700	593
2023-04-05	571	601	561	591	2,500,300	591
2023-04-04	611	611	593	601	1,300,000	601
2023-04-03	605	612	601	608	806,100	608
2023-03-31	597	601	589	595	729,300	595
2023-03-30	590	612	590	596	972,600	596
2023-03-29	568	583	566	583	691,500	583
2023-03-28	583	583	563	565	749,400	565
2023-03-27	569	585	565	579	806,600	579
2023-03-24	578	579	568	571	554,400	571
2023-03-23	574	578	568	576	499,400	576
2023-03-22	585	589	576	583	607,500	583
2023-03-20	592	598	581	584	1,006,800	584
2023-03-17	571	587	565	586	661,500	586
2023-03-16	553	572	551	565	955,400	565
2023-03-15	575	578	560	563	708,200	563
2023-03-14	588	590	566	575	907,500	575
2023-03-13	601	605	592	600	803,600	600
2023-03-10	618	620	609	611	847,700	611
2023-03-09	633	633	622	626	549,900	626
2023-03-08	626	636	620	633	615,900	633
2023-03-07	638	643	630	633	551,200	633
2023-03-06	637	643	628	638	750,200	638
2023-03-03	640	642	624	627	838,800	627
2023-03-02	625	642	622	631	956,300	631
2023-03-01	640	642	619	619	1,299,200	619
2023-02-28	640	649	636	644	847,600	644
2023-02-27	645	646	636	640	515,600	640
2023-02-24	660	662	644	649	551,300	649
2023-02-22	657	661	647	660	744,600	660
2023-02-21	683	689	673	673	364,700	673
2023-02-20	685	701	682	690	443,600	690
2023-02-17	685	689	673	679	541,200	679
2023-02-16	702	706	694	700	526,800	700
2023-02-15	720	726	706	707	458,300	707
2023-02-14	704	705	692	699	599,700	699
2023-02-13	710	711	691	704	945,700	704
2023-02-10	738	739	710	718	762,200	718
2023-02-09	736	751	731	739	416,400	739
2023-02-08	720	740	714	739	711,800	739
2023-02-07	741	746	730	730	603,700	730
2023-02-06	752	772	744	748	582,900	748
2023-02-03	748	758	743	754	710,700	754
2023-02-02	770	773	748	752	698,800	752
2023-02-01	770	780	762	771	687,700	771
2023-01-31	783	787	768	770	924,800	770
2023-01-30	792	801	786	794	792,000	794
2023-01-27	792	809	782	801	972,800	801
2023-01-26	803	811	786	801	1,850,800	801
2023-01-25	762	792	758	782	1,334,500	782
2023-01-24	764	784	757	757	1,379,700	757
2023-01-23	746	764	742	758	1,573,400	758
2023-01-20	746	756	729	744	2,496,900	744
2023-01-19	700	744	698	736	3,700,300	736
2023-01-18	696	707	685	685	1,522,200	685
2023-01-17	731	735	681	682	3,037,400	682
2023-01-16	693	748	690	727	4,987,900	727
2023-01-13	692	719	648	673	7,114,600	673
2023-01-12	678	698	651	682	8,415,600	682
2023-01-11	657	668	631	638	8,794,800	638
2023-01-10	780	781	677	677	2,605,200	677
2023-01-06	821	841	821	827	243,000	827
2023-01-05	827	832	818	832	309,800	832
2023-01-04	856	858	825	826	417,100	826

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2471 (株)エスプール の時系列データ [2023年度]

2471 (株)エスプールの時系列データ [2023年度]