3260 (株)エスポア 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,205 | 3,300 | 3,100 | 3,300 | 3,200 | 3,300 |
| 2024-12-02 | 3,400 | 3,500 | 3,210 | 3,330 | 2,100 | 3,330 |
| 2024-11-29 | 3,500 | 3,500 | 3,200 | 3,300 | 1,300 | 3,300 |
| 2024-11-28 | 3,280 | 3,525 | 3,280 | 3,525 | 500 | 3,525 |
| 2024-11-27 | 3,470 | 3,470 | 3,350 | 3,350 | 1,400 | 3,350 |
| 2024-11-26 | 3,430 | 3,430 | 3,180 | 3,400 | 4,400 | 3,400 |
| 2024-11-25 | 3,600 | 3,815 | 3,430 | 3,550 | 2,400 | 3,550 |
| 2024-11-22 | 3,600 | 3,695 | 3,530 | 3,695 | 1,500 | 3,695 |
| 2024-11-21 | 3,205 | 3,850 | 3,150 | 3,600 | 6,500 | 3,600 |
| 2024-11-20 | 3,190 | 3,400 | 3,125 | 3,275 | 1,800 | 3,275 |
| 2024-11-19 | 3,440 | 3,500 | 3,125 | 3,190 | 3,300 | 3,190 |
| 2024-11-18 | 2,850 | 3,400 | 2,850 | 3,370 | 9,400 | 3,370 |
| 2024-11-15 | 2,600 | 2,715 | 2,150 | 2,715 | 17,100 | 2,715 |
| 2024-11-14 | 2,860 | 2,920 | 2,625 | 2,670 | 8,400 | 2,670 |
| 2024-11-13 | 2,721 | 3,030 | 2,721 | 2,975 | 8,800 | 2,975 |
| 2024-11-12 | 3,350 | 3,350 | 2,750 | 2,753 | 35,900 | 2,753 |
| 2024-11-11 | 3,495 | 3,500 | 3,375 | 3,490 | 900 | 3,490 |
| 2024-11-08 | 3,540 | 3,705 | 3,420 | 3,465 | 4,300 | 3,465 |
| 2024-11-07 | 3,700 | 3,705 | 3,565 | 3,635 | 1,200 | 3,635 |
| 2024-11-06 | 3,550 | 3,790 | 3,375 | 3,700 | 3,300 | 3,700 |
| 2024-11-05 | 3,520 | 3,570 | 3,400 | 3,570 | 3,400 | 3,570 |
| 2024-11-01 | 3,800 | 3,800 | 3,520 | 3,590 | 3,900 | 3,590 |
| 2024-10-31 | 3,670 | 3,800 | 3,605 | 3,800 | 2,400 | 3,800 |
| 2024-10-30 | 3,800 | 3,800 | 3,740 | 3,740 | 400 | 3,740 |
| 2024-10-29 | 3,780 | 3,900 | 3,700 | 3,750 | 800 | 3,750 |
| 2024-10-28 | 3,895 | 3,895 | 3,780 | 3,800 | 2,500 | 3,800 |
| 2024-10-25 | 3,915 | 3,995 | 3,895 | 3,895 | 600 | 3,895 |
| 2024-10-24 | 4,000 | 4,000 | 3,860 | 3,885 | 800 | 3,885 |
| 2024-10-23 | 3,950 | 4,015 | 3,855 | 3,980 | 2,300 | 3,980 |
| 2024-10-22 | 3,670 | 3,900 | 3,670 | 3,800 | 4,700 | 3,800 |
| 2024-10-21 | 4,030 | 4,110 | 4,000 | 4,050 | 1,700 | 4,050 |
| 2024-10-18 | 3,960 | 4,020 | 3,945 | 3,990 | 3,200 | 3,990 |
| 2024-10-17 | 4,180 | 4,185 | 3,955 | 4,010 | 2,100 | 4,010 |
| 2024-10-16 | 4,185 | 4,190 | 4,120 | 4,190 | 1,200 | 4,190 |
| 2024-10-15 | 4,000 | 4,140 | 4,000 | 4,075 | 2,600 | 4,075 |
| 2024-10-11 | 4,355 | 4,365 | 4,120 | 4,270 | 3,500 | 4,270 |
| 2024-10-10 | 4,400 | 4,400 | 4,220 | 4,295 | 3,100 | 4,295 |
| 2024-10-09 | 4,045 | 4,250 | 4,045 | 4,250 | 2,900 | 4,250 |
| 2024-10-08 | 4,015 | 4,170 | 4,000 | 4,050 | 2,700 | 4,050 |
| 2024-10-07 | 4,205 | 4,205 | 3,850 | 4,195 | 9,200 | 4,195 |
| 2024-10-04 | 4,130 | 4,220 | 4,105 | 4,190 | 2,700 | 4,190 |
| 2024-10-03 | 4,100 | 4,340 | 4,100 | 4,250 | 3,600 | 4,250 |
| 2024-10-02 | 4,310 | 4,310 | 4,035 | 4,100 | 9,100 | 4,100 |
| 2024-10-01 | 4,510 | 4,510 | 4,300 | 4,440 | 4,300 | 4,440 |
| 2024-09-30 | 4,600 | 4,650 | 4,350 | 4,550 | 6,800 | 4,550 |
| 2024-09-27 | 4,800 | 4,900 | 4,310 | 4,650 | 12,800 | 4,650 |
| 2024-09-26 | 4,870 | 4,870 | 4,505 | 4,725 | 7,800 | 4,725 |
| 2024-09-25 | 4,890 | 4,940 | 4,805 | 4,820 | 2,500 | 4,820 |
| 2024-09-24 | 4,905 | 4,995 | 4,730 | 4,900 | 6,600 | 4,900 |
| 2024-09-20 | 4,950 | 5,020 | 4,840 | 4,840 | 5,000 | 4,840 |
| 2024-09-19 | 4,970 | 5,000 | 4,800 | 5,000 | 11,500 | 5,000 |
| 2024-09-18 | 4,985 | 4,995 | 4,830 | 4,970 | 4,500 | 4,970 |
| 2024-09-17 | 5,180 | 5,180 | 4,670 | 4,840 | 9,200 | 4,840 |
| 2024-09-13 | 5,260 | 5,260 | 4,830 | 5,140 | 20,100 | 5,140 |
| 2024-09-12 | 5,150 | 5,370 | 4,940 | 5,290 | 17,500 | 5,290 |
| 2024-09-11 | 5,010 | 5,640 | 4,980 | 5,250 | 34,200 | 5,250 |
| 2024-09-10 | 4,105 | 4,295 | 3,835 | 4,295 | 5,900 | 4,295 |
| 2024-09-09 | 4,360 | 4,500 | 4,080 | 4,320 | 27,700 | 4,320 |
| 2024-09-06 | 4,060 | 4,360 | 4,060 | 4,235 | 16,700 | 4,235 |
| 2024-09-05 | 3,860 | 4,265 | 3,820 | 4,065 | 18,300 | 4,065 |
| 2024-09-04 | 3,575 | 3,850 | 3,370 | 3,850 | 7,200 | 3,850 |
| 2024-09-03 | 3,650 | 3,680 | 3,645 | 3,650 | 1,100 | 3,650 |
| 2024-09-02 | 3,650 | 3,935 | 3,650 | 3,650 | 3,200 | 3,650 |
| 2024-08-30 | 3,570 | 3,650 | 3,560 | 3,650 | 2,100 | 3,650 |
| 2024-08-29 | 3,900 | 3,910 | 3,650 | 3,695 | 3,000 | 3,695 |
| 2024-08-28 | 3,975 | 3,975 | 3,890 | 3,965 | 1,500 | 3,965 |
| 2024-08-27 | 3,995 | 3,995 | 3,880 | 3,915 | 3,700 | 3,915 |
| 2024-08-26 | 3,855 | 4,000 | 3,850 | 3,910 | 2,700 | 3,910 |
| 2024-08-23 | 3,980 | 4,000 | 3,860 | 3,995 | 4,200 | 3,995 |
| 2024-08-22 | 3,770 | 3,950 | 3,770 | 3,950 | 3,300 | 3,950 |
| 2024-08-21 | 3,900 | 3,900 | 3,830 | 3,830 | 900 | 3,830 |
| 2024-08-20 | 4,000 | 4,040 | 3,900 | 3,950 | 1,500 | 3,950 |
| 2024-08-19 | 3,985 | 4,140 | 3,795 | 3,795 | 4,900 | 3,795 |
| 2024-08-16 | 4,105 | 4,180 | 3,900 | 3,975 | 10,000 | 3,975 |
| 2024-08-15 | 3,570 | 4,060 | 3,570 | 3,970 | 10,300 | 3,970 |
| 2024-08-14 | 3,360 | 3,450 | 3,215 | 3,400 | 3,200 | 3,400 |
| 2024-08-13 | 2,820 | 3,360 | 2,820 | 3,360 | 12,900 | 3,360 |
| 2024-08-09 | 3,000 | 3,320 | 2,871 | 2,900 | 6,900 | 2,900 |
| 2024-08-08 | 2,650 | 3,150 | 2,260 | 3,000 | 21,400 | 3,000 |
| 2024-08-07 | 2,020 | 2,700 | 1,870 | 2,650 | 43,200 | 2,650 |
| 2024-08-06 | 2,800 | 2,910 | 2,370 | 2,370 | 22,100 | 2,370 |
| 2024-08-05 | 2,870 | 3,050 | 2,870 | 2,870 | 22,200 | 2,870 |
| 2024-08-02 | 3,895 | 3,895 | 3,500 | 3,500 | 2,500 | 3,500 |
| 2024-08-01 | 3,870 | 3,980 | 3,680 | 3,980 | 2,000 | 3,980 |
| 2024-07-31 | 3,765 | 3,950 | 3,765 | 3,900 | 1,500 | 3,900 |
| 2024-07-30 | 4,090 | 4,090 | 3,730 | 3,850 | 2,700 | 3,850 |
| 2024-07-29 | 3,530 | 4,180 | 3,530 | 4,090 | 2,600 | 4,090 |
| 2024-07-26 | 3,750 | 3,750 | 3,530 | 3,530 | 1,800 | 3,530 |
| 2024-07-25 | 3,750 | 3,840 | 3,500 | 3,500 | 5,400 | 3,500 |
| 2024-07-24 | 3,925 | 3,980 | 3,790 | 3,850 | 2,400 | 3,850 |
| 2024-07-23 | 3,850 | 4,000 | 3,850 | 3,925 | 1,100 | 3,925 |
| 2024-07-22 | 4,105 | 4,175 | 3,750 | 3,890 | 7,400 | 3,890 |
| 2024-07-19 | 4,300 | 4,300 | 4,050 | 4,120 | 1,600 | 4,120 |
| 2024-07-18 | 4,045 | 4,255 | 3,815 | 4,250 | 10,100 | 4,250 |
| 2024-07-17 | 4,255 | 4,255 | 4,080 | 4,115 | 4,600 | 4,115 |
| 2024-07-16 | 4,495 | 4,560 | 4,250 | 4,250 | 6,800 | 4,250 |
| 2024-07-12 | 4,450 | 4,620 | 4,320 | 4,385 | 20,100 | 4,385 |
| 2024-07-11 | 4,025 | 4,215 | 4,020 | 4,170 | 3,600 | 4,170 |
| 2024-07-10 | 4,050 | 4,120 | 4,005 | 4,030 | 1,000 | 4,030 |
| 2024-07-09 | 4,005 | 4,150 | 3,990 | 4,000 | 2,000 | 4,000 |
| 2024-07-08 | 4,210 | 4,230 | 4,005 | 4,005 | 4,100 | 4,005 |
| 2024-07-05 | 3,750 | 4,200 | 3,725 | 4,000 | 12,700 | 4,000 |
| 2024-07-04 | 3,895 | 3,895 | 3,635 | 3,700 | 14,200 | 3,700 |
| 2024-07-03 | 4,035 | 4,135 | 3,900 | 3,965 | 9,800 | 3,965 |
| 2024-07-02 | 4,390 | 4,535 | 4,100 | 4,170 | 8,500 | 4,170 |
| 2024-07-01 | 4,610 | 4,610 | 4,300 | 4,495 | 5,200 | 4,495 |
| 2024-06-28 | 3,945 | 4,560 | 3,945 | 4,400 | 13,400 | 4,400 |
| 2024-06-27 | 4,330 | 4,375 | 4,110 | 4,150 | 9,200 | 4,150 |
| 2024-06-26 | 4,100 | 4,350 | 3,440 | 4,300 | 34,500 | 4,300 |
| 2024-06-25 | 4,800 | 4,800 | 4,115 | 4,120 | 59,800 | 4,120 |
| 2024-06-24 | 4,950 | 4,970 | 4,810 | 4,850 | 13,600 | 4,850 |
| 2024-06-21 | 4,975 | 5,030 | 4,800 | 4,950 | 17,600 | 4,950 |
| 2024-06-20 | 5,160 | 5,160 | 4,970 | 4,985 | 20,600 | 4,985 |
| 2024-06-19 | 5,030 | 5,150 | 4,835 | 5,060 | 56,000 | 5,060 |
| 2024-06-18 | 4,705 | 4,990 | 4,590 | 4,875 | 25,100 | 4,875 |
| 2024-06-17 | 4,890 | 4,890 | 4,520 | 4,730 | 12,400 | 4,730 |
| 2024-06-14 | 4,860 | 4,950 | 4,680 | 4,850 | 26,600 | 4,850 |
| 2024-06-13 | 4,490 | 5,000 | 4,455 | 4,725 | 40,600 | 4,725 |
| 2024-06-12 | 3,875 | 4,525 | 3,855 | 4,400 | 68,400 | 4,400 |
| 2024-06-11 | 3,655 | 3,870 | 3,655 | 3,710 | 11,700 | 3,710 |
| 2024-06-10 | 3,515 | 3,835 | 3,515 | 3,795 | 30,400 | 3,795 |
| 2024-06-07 | 3,720 | 3,815 | 3,450 | 3,700 | 18,100 | 3,700 |
| 2024-06-06 | 3,780 | 3,900 | 3,300 | 3,655 | 75,600 | 3,655 |
| 2024-06-05 | 3,000 | 3,370 | 2,902 | 3,345 | 63,800 | 3,345 |
| 2024-06-04 | 2,900 | 3,200 | 2,898 | 3,000 | 43,100 | 3,000 |
| 2024-06-03 | 2,700 | 2,970 | 2,486 | 2,970 | 23,900 | 2,970 |
| 2024-05-31 | 2,350 | 2,740 | 2,350 | 2,700 | 26,500 | 2,700 |
| 2024-05-30 | 2,700 | 2,700 | 2,362 | 2,362 | 15,300 | 2,362 |
| 2024-05-29 | 2,484 | 2,850 | 2,312 | 2,710 | 27,900 | 2,710 |
| 2024-05-28 | 2,224 | 2,493 | 2,024 | 2,450 | 27,400 | 2,450 |
| 2024-05-27 | 1,894 | 2,200 | 1,620 | 2,200 | 13,100 | 2,200 |
| 2024-05-24 | 1,857 | 1,857 | 1,717 | 1,857 | 11,300 | 1,857 |
| 2024-05-23 | 1,988 | 1,988 | 1,861 | 1,875 | 8,000 | 1,875 |
| 2024-05-22 | 2,022 | 2,022 | 1,989 | 2,000 | 7,000 | 2,000 |
| 2024-05-21 | 2,096 | 2,111 | 2,010 | 2,021 | 12,000 | 2,021 |
| 2024-05-20 | 2,151 | 2,239 | 2,080 | 2,145 | 4,500 | 2,145 |
| 2024-05-17 | 2,060 | 2,160 | 2,060 | 2,160 | 1,800 | 2,160 |
| 2024-05-16 | 2,180 | 2,233 | 2,075 | 2,130 | 4,500 | 2,130 |
| 2024-05-15 | 2,100 | 2,260 | 2,100 | 2,133 | 5,400 | 2,133 |
| 2024-05-14 | 2,130 | 2,230 | 2,100 | 2,200 | 3,500 | 2,200 |
| 2024-05-13 | 2,123 | 2,400 | 2,070 | 2,120 | 13,700 | 2,120 |
| 2024-05-10 | 2,155 | 2,170 | 2,020 | 2,030 | 4,400 | 2,030 |
| 2024-05-09 | 2,112 | 2,112 | 2,020 | 2,072 | 6,700 | 2,072 |
| 2024-05-08 | 2,200 | 2,200 | 2,051 | 2,077 | 5,800 | 2,077 |
| 2024-05-07 | 2,385 | 2,500 | 2,080 | 2,200 | 12,300 | 2,200 |
| 2024-05-02 | 2,300 | 2,580 | 2,300 | 2,421 | 13,100 | 2,421 |
| 2024-05-01 | 1,801 | 2,201 | 1,801 | 2,201 | 18,600 | 2,201 |
| 2024-04-30 | 2,200 | 2,200 | 1,880 | 1,882 | 10,100 | 1,882 |
| 2024-04-26 | 2,321 | 2,330 | 2,055 | 2,160 | 5,900 | 2,160 |
| 2024-04-25 | 2,330 | 2,403 | 2,305 | 2,370 | 4,100 | 2,370 |
| 2024-04-24 | 2,400 | 2,444 | 2,320 | 2,380 | 9,500 | 2,380 |
| 2024-04-23 | 2,820 | 2,820 | 2,560 | 2,600 | 8,800 | 2,600 |
| 2024-04-22 | 2,771 | 2,950 | 2,750 | 2,859 | 3,700 | 2,859 |
| 2024-04-19 | 2,910 | 3,000 | 2,800 | 2,850 | 10,600 | 2,850 |
| 2024-04-18 | 2,960 | 3,110 | 2,910 | 3,065 | 3,900 | 3,065 |
| 2024-04-17 | 3,400 | 3,540 | 2,961 | 3,065 | 14,800 | 3,065 |
| 2024-04-16 | 3,035 | 3,400 | 2,730 | 3,400 | 19,800 | 3,400 |
| 2024-04-15 | 3,100 | 3,370 | 3,000 | 3,190 | 37,200 | 3,190 |
| 2024-04-12 | 2,620 | 3,090 | 2,551 | 3,040 | 20,100 | 3,040 |
| 2024-04-11 | 2,649 | 2,760 | 2,530 | 2,590 | 5,500 | 2,590 |
| 2024-04-10 | 2,350 | 2,849 | 2,350 | 2,760 | 17,500 | 2,760 |
| 2024-04-09 | 2,300 | 2,350 | 2,050 | 2,280 | 16,500 | 2,280 |
| 2024-04-08 | 2,580 | 2,630 | 2,210 | 2,300 | 45,400 | 2,300 |
| 2024-04-05 | 2,589 | 2,650 | 2,210 | 2,630 | 18,700 | 2,630 |
| 2024-04-04 | 3,225 | 3,225 | 2,612 | 2,699 | 18,300 | 2,699 |
| 2024-04-03 | 3,290 | 3,390 | 2,800 | 3,380 | 60,500 | 3,380 |
| 2024-04-02 | 4,020 | 4,020 | 3,315 | 3,580 | 19,800 | 3,580 |
| 2024-04-01 | 4,085 | 4,600 | 3,645 | 3,950 | 25,000 | 3,950 |
| 2024-03-29 | 3,250 | 3,950 | 3,250 | 3,930 | 35,400 | 3,930 |
| 2024-03-28 | 2,951 | 3,250 | 2,649 | 3,250 | 29,200 | 3,250 |
| 2024-03-27 | 2,929 | 3,400 | 2,665 | 2,791 | 37,000 | 2,791 |
| 2024-03-26 | 2,747 | 2,897 | 2,510 | 2,897 | 11,700 | 2,897 |
| 2024-03-25 | 1,999 | 2,397 | 1,999 | 2,397 | 34,100 | 2,397 |
| 2024-03-22 | 1,692 | 1,930 | 1,622 | 1,930 | 8,800 | 1,930 |
| 2024-03-21 | 1,645 | 1,690 | 1,580 | 1,612 | 8,300 | 1,612 |
| 2024-03-19 | 1,650 | 1,710 | 1,600 | 1,650 | 9,000 | 1,650 |
| 2024-03-18 | 1,700 | 1,717 | 1,590 | 1,650 | 19,800 | 1,650 |
| 2024-03-15 | 1,500 | 1,890 | 1,455 | 1,840 | 26,600 | 1,840 |
| 2024-03-14 | 1,845 | 1,956 | 1,560 | 1,580 | 27,000 | 1,580 |
| 2024-03-13 | 1,975 | 2,015 | 1,787 | 2,015 | 35,500 | 2,015 |
| 2024-03-12 | 1,670 | 1,676 | 1,480 | 1,530 | 34,500 | 1,530 |
| 2024-03-11 | 1,427 | 1,427 | 1,265 | 1,427 | 34,200 | 1,427 |
| 2024-03-08 | 1,097 | 1,127 | 1,036 | 1,127 | 12,900 | 1,127 |
| 2024-03-07 | 1,077 | 1,077 | 977 | 977 | 7,400 | 977 |
| 2024-03-06 | 1,135 | 1,240 | 1,005 | 1,020 | 36,100 | 1,020 |
| 2024-03-05 | 1,045 | 1,045 | 921 | 1,000 | 65,900 | 1,000 |
| 2024-03-04 | - | - | - | 745 | - | 745 |
| 2024-03-01 | 735 | 745 | 735 | 745 | 500 | 745 |
| 2024-02-29 | 729 | 730 | 728 | 730 | 1,100 | 730 |
| 2024-02-28 | 687 | 731 | 687 | 731 | 1,400 | 731 |
| 2024-02-27 | 700 | 700 | 667 | 687 | 700 | 687 |
| 2024-02-26 | 668 | 698 | 668 | 698 | 12,200 | 698 |
| 2024-02-22 | 720 | 725 | 670 | 671 | 11,700 | 671 |
| 2024-02-21 | 775 | 775 | 712 | 720 | 10,100 | 720 |
| 2024-02-20 | 760 | 777 | 760 | 777 | 400 | 777 |
| 2024-02-19 | 751 | 779 | 750 | 750 | 2,800 | 750 |
| 2024-02-16 | 750 | 777 | 707 | 775 | 13,100 | 775 |
| 2024-02-15 | 770 | 858 | 755 | 850 | 10,300 | 850 |
| 2024-02-14 | 640 | 740 | 640 | 740 | 3,000 | 740 |
| 2024-02-13 | 630 | 650 | 630 | 640 | 3,700 | 640 |
| 2024-02-09 | - | - | - | 613 | - | 613 |
| 2024-02-08 | 613 | 613 | 613 | 613 | 300 | 613 |
| 2024-02-07 | 582 | 606 | 582 | 595 | 2,900 | 595 |
| 2024-02-06 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2024-02-05 | 651 | 652 | 625 | 625 | 1,200 | 625 |
| 2024-02-02 | 688 | 728 | 625 | 641 | 11,700 | 641 |
| 2024-02-01 | 587 | 628 | 587 | 628 | 4,500 | 628 |
| 2024-01-31 | 587 | 587 | 577 | 577 | 300 | 577 |
| 2024-01-30 | 575 | 575 | 570 | 570 | 500 | 570 |
| 2024-01-29 | 610 | 610 | 609 | 610 | 3,600 | 610 |
| 2024-01-26 | 570 | 610 | 570 | 610 | 5,000 | 610 |
| 2024-01-25 | - | - | - | 540 | - | 540 |
| 2024-01-24 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2024-01-23 | 539 | 539 | 539 | 539 | 500 | 539 |
| 2024-01-22 | - | - | - | 539 | - | 539 |
| 2024-01-19 | - | - | - | 539 | - | 539 |
| 2024-01-18 | 539 | 539 | 539 | 539 | 200 | 539 |
| 2024-01-17 | 543 | 543 | 541 | 541 | 600 | 541 |
| 2024-01-16 | - | - | - | 548 | - | 548 |
| 2024-01-15 | 569 | 569 | 540 | 548 | 1,800 | 548 |
| 2024-01-12 | 550 | 550 | 539 | 539 | 400 | 539 |
| 2024-01-11 | 547 | 547 | 545 | 545 | 700 | 545 |
| 2024-01-10 | 543 | 550 | 537 | 537 | 2,200 | 537 |
| 2024-01-09 | 568 | 568 | 539 | 539 | 2,500 | 539 |
| 2024-01-05 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2024-01-04 | 586 | 596 | 586 | 596 | 300 | 596 |
分割・併合履歴 ： なし
