3260 (株)エスポア 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,325 | 3,395 | 3,295 | 3,345 | 2,200 | 3,345 |
| 2025-05-09 | 3,420 | 3,420 | 3,285 | 3,325 | 2,800 | 3,325 |
| 2025-05-08 | 3,450 | 3,480 | 3,350 | 3,350 | 2,600 | 3,350 |
| 2025-05-07 | 3,350 | 3,460 | 3,270 | 3,385 | 4,200 | 3,385 |
| 2025-05-02 | 3,155 | 3,430 | 3,140 | 3,395 | 12,100 | 3,395 |
| 2025-05-01 | 3,330 | 3,330 | 3,250 | 3,295 | 2,000 | 3,295 |
| 2025-04-30 | 3,350 | 3,440 | 3,300 | 3,310 | 3,500 | 3,310 |
| 2025-04-28 | 3,325 | 3,455 | 3,325 | 3,350 | 1,000 | 3,350 |
| 2025-04-25 | 3,460 | 3,460 | 3,315 | 3,355 | 1,900 | 3,355 |
| 2025-04-24 | 3,340 | 3,400 | 3,300 | 3,330 | 2,300 | 3,330 |
| 2025-04-23 | 3,510 | 3,510 | 3,410 | 3,410 | 700 | 3,410 |
| 2025-04-22 | 3,440 | 3,585 | 3,375 | 3,500 | 3,800 | 3,500 |
| 2025-04-21 | 3,660 | 3,660 | 3,410 | 3,440 | 5,400 | 3,440 |
| 2025-04-18 | 3,800 | 3,800 | 3,425 | 3,680 | 19,500 | 3,680 |
| 2025-04-17 | 3,520 | 4,000 | 3,460 | 3,800 | 19,400 | 3,800 |
| 2025-04-16 | 3,445 | 3,550 | 3,310 | 3,520 | 4,900 | 3,520 |
| 2025-04-15 | 3,365 | 3,450 | 3,300 | 3,400 | 3,700 | 3,400 |
| 2025-04-14 | 3,300 | 3,390 | 3,225 | 3,295 | 5,200 | 3,295 |
| 2025-04-11 | 3,150 | 3,300 | 3,000 | 3,300 | 3,300 | 3,300 |
| 2025-04-10 | 3,110 | 3,235 | 3,100 | 3,150 | 3,200 | 3,150 |
| 2025-04-09 | 2,955 | 3,095 | 2,955 | 3,095 | 2,300 | 3,095 |
| 2025-04-08 | 3,000 | 3,150 | 2,980 | 3,095 | 4,200 | 3,095 |
| 2025-04-07 | 2,800 | 3,000 | 2,780 | 2,950 | 3,700 | 2,950 |
| 2025-04-04 | 3,070 | 3,200 | 2,950 | 3,140 | 4,000 | 3,140 |
| 2025-04-03 | 2,981 | 3,205 | 2,981 | 3,080 | 3,200 | 3,080 |
| 2025-04-02 | 2,898 | 3,295 | 2,820 | 3,175 | 5,000 | 3,175 |
| 2025-04-01 | 3,000 | 3,050 | 2,780 | 2,834 | 6,700 | 2,834 |
| 2025-03-31 | 2,970 | 3,000 | 2,901 | 2,970 | 1,700 | 2,970 |
| 2025-03-28 | 3,000 | 3,040 | 2,950 | 3,040 | 2,100 | 3,040 |
| 2025-03-27 | 2,859 | 3,010 | 2,850 | 3,000 | 3,300 | 3,000 |
| 2025-03-26 | 2,965 | 2,965 | 2,845 | 2,909 | 7,200 | 2,909 |
| 2025-03-25 | 2,899 | 2,975 | 2,890 | 2,965 | 3,500 | 2,965 |
| 2025-03-24 | 2,950 | 2,950 | 2,803 | 2,899 | 7,000 | 2,899 |
| 2025-03-21 | 3,045 | 3,045 | 2,937 | 2,950 | 5,600 | 2,950 |
| 2025-03-19 | 3,090 | 3,170 | 2,996 | 3,050 | 10,100 | 3,050 |
| 2025-03-18 | 3,150 | 3,240 | 3,095 | 3,095 | 6,200 | 3,095 |
| 2025-03-17 | 3,255 | 3,255 | 3,150 | 3,180 | 4,300 | 3,180 |
| 2025-03-14 | 3,300 | 3,325 | 3,165 | 3,325 | 2,600 | 3,325 |
| 2025-03-13 | 3,200 | 3,270 | 3,200 | 3,270 | 200 | 3,270 |
| 2025-03-12 | 3,200 | 3,300 | 3,195 | 3,200 | 1,700 | 3,200 |
| 2025-03-11 | 3,190 | 3,200 | 3,100 | 3,200 | 2,100 | 3,200 |
| 2025-03-10 | 3,245 | 3,285 | 3,160 | 3,195 | 3,100 | 3,195 |
| 2025-03-07 | 3,325 | 3,325 | 3,220 | 3,245 | 3,600 | 3,245 |
| 2025-03-06 | 3,640 | 3,650 | 3,325 | 3,325 | 4,900 | 3,325 |
| 2025-03-05 | 3,590 | 3,645 | 3,530 | 3,530 | 2,100 | 3,530 |
| 2025-03-04 | 3,790 | 3,790 | 3,530 | 3,590 | 11,300 | 3,590 |
| 2025-03-03 | 3,365 | 3,845 | 3,260 | 3,720 | 26,700 | 3,720 |
| 2025-02-28 | 3,550 | 3,550 | 3,015 | 3,145 | 14,600 | 3,145 |
| 2025-02-27 | 3,660 | 3,685 | 3,335 | 3,550 | 11,300 | 3,550 |
| 2025-02-26 | 3,150 | 3,620 | 3,030 | 3,605 | 11,900 | 3,605 |
| 2025-02-25 | 3,115 | 3,115 | 3,000 | 3,010 | 1,400 | 3,010 |
| 2025-02-21 | 3,195 | 3,230 | 3,130 | 3,195 | 1,000 | 3,195 |
| 2025-02-20 | 3,200 | 3,220 | 3,115 | 3,215 | 2,400 | 3,215 |
| 2025-02-19 | 3,105 | 3,220 | 3,085 | 3,150 | 1,000 | 3,150 |
| 2025-02-18 | 3,075 | 3,150 | 3,075 | 3,150 | 800 | 3,150 |
| 2025-02-17 | 3,090 | 3,090 | 3,085 | 3,085 | 300 | 3,085 |
| 2025-02-14 | 3,100 | 3,120 | 3,070 | 3,090 | 2,300 | 3,090 |
| 2025-02-13 | 3,100 | 3,120 | 3,065 | 3,100 | 1,700 | 3,100 |
| 2025-02-12 | 3,140 | 3,230 | 2,900 | 3,230 | 5,200 | 3,230 |
| 2025-02-10 | 3,200 | 3,210 | 3,140 | 3,210 | 900 | 3,210 |
| 2025-02-07 | 3,170 | 3,255 | 3,100 | 3,200 | 1,600 | 3,200 |
| 2025-02-06 | 3,110 | 3,190 | 3,110 | 3,190 | 700 | 3,190 |
| 2025-02-05 | 3,105 | 3,170 | 3,095 | 3,170 | 1,400 | 3,170 |
| 2025-02-04 | 3,105 | 3,125 | 3,105 | 3,110 | 600 | 3,110 |
| 2025-02-03 | 3,240 | 3,240 | 3,100 | 3,120 | 900 | 3,120 |
| 2025-01-31 | 3,125 | 3,240 | 3,080 | 3,240 | 2,500 | 3,240 |
| 2025-01-30 | 3,220 | 3,270 | 3,200 | 3,200 | 1,300 | 3,200 |
| 2025-01-29 | 3,300 | 3,300 | 3,215 | 3,220 | 1,500 | 3,220 |
| 2025-01-28 | 3,230 | 3,350 | 3,220 | 3,295 | 2,300 | 3,295 |
| 2025-01-27 | 3,130 | 3,180 | 3,125 | 3,125 | 1,100 | 3,125 |
| 2025-01-24 | 3,155 | 3,200 | 3,100 | 3,125 | 1,200 | 3,125 |
| 2025-01-23 | 3,220 | 3,220 | 3,050 | 3,155 | 1,900 | 3,155 |
| 2025-01-22 | 3,200 | 3,200 | 3,100 | 3,150 | 2,000 | 3,150 |
| 2025-01-21 | 3,190 | 3,190 | 3,050 | 3,135 | 2,700 | 3,135 |
| 2025-01-20 | 3,305 | 3,305 | 3,160 | 3,190 | 3,000 | 3,190 |
| 2025-01-17 | 3,495 | 3,495 | 3,355 | 3,445 | 4,400 | 3,445 |
| 2025-01-16 | 3,490 | 3,500 | 3,305 | 3,305 | 2,900 | 3,305 |
| 2025-01-15 | 3,300 | 3,490 | 3,300 | 3,420 | 2,700 | 3,420 |
| 2025-01-14 | 2,950 | 3,300 | 2,950 | 3,300 | 19,700 | 3,300 |
| 2025-01-10 | 3,140 | 3,310 | 3,140 | 3,300 | 1,000 | 3,300 |
| 2025-01-09 | 3,215 | 3,220 | 3,140 | 3,140 | 2,500 | 3,140 |
| 2025-01-08 | 3,260 | 3,260 | 3,165 | 3,215 | 3,000 | 3,215 |
| 2025-01-07 | 3,290 | 3,300 | 3,260 | 3,260 | 2,600 | 3,260 |
| 2025-01-06 | 3,380 | 3,380 | 3,275 | 3,290 | 3,700 | 3,290 |
分割・併合履歴 ： なし