1. HOME >
  2. 株価時系列 >
  3. 3260 >
  4. 2021年

3260 (株)エスポア 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
2021-12-308329258108706,000870
2021-12-29832832832832200832
2021-12-28---830-830
2021-12-27830830830830100830
2021-12-24821821820820600820
2021-12-237507997407991,400799
2021-12-22832832732777700777
2021-12-21753777753777900777
2021-12-207127587107581,100758
2021-12-178889257117167,800716
2021-12-166857856857852,200785
2021-12-15675685675685300685
2021-12-14655655655655300655
2021-12-13700700700700500700
2021-12-106957006957003,000700
2021-12-09---700-700
2021-12-086907006907004,100700
2021-12-07---685-685
2021-12-066807006806852,900685
2021-12-036586656586654,400665
2021-12-02---698-698
2021-12-01---698-698
2021-11-30698698698698100698
2021-11-29---690-690
2021-11-26---690-690
2021-11-25650650650650100650
2021-11-24---724-724
2021-11-22724724724724100724
2021-11-19---720-720
2021-11-18---720-720
2021-11-17---720-720
2021-11-16---720-720
2021-11-15---720-720
2021-11-12---720-720
2021-11-11---720-720
2021-11-10---720-720
2021-11-09---720-720
2021-11-08---720-720
2021-11-05720720720720200720
2021-11-046927156927158,000715
2021-11-02---692-692
2021-11-01692692692692100692
2021-10-29654693654693600693
2021-10-28---654-654
2021-10-27---654-654
2021-10-26624654614654300654
2021-10-25697698634634800634
2021-10-226686856356451,900645
2021-10-21---670-670
2021-10-20665670665670500670
2021-10-19---665-665
2021-10-18---665-665
2021-10-15---665-665
2021-10-14639665639665400665
2021-10-13641665641665300665
2021-10-12660660660660100660
2021-10-11---660-660
2021-10-08---660-660
2021-10-07---660-660
2021-10-06660660660660700660
2021-10-05655655655655200655
2021-10-0465065565065511,900655
2021-10-01---645-645
2021-09-30---645-645
2021-09-29630645630645700645
2021-09-28640640640640500640
2021-09-276306396306391,300639
2021-09-246126306126304,800630
2021-09-22600619600619200619
2021-09-2160060559460313,700603
2021-09-176036036006002,200600
2021-09-166006056006051,300605
2021-09-156356356006004,300600
2021-09-14---648-648
2021-09-13648648648648300648
2021-09-10---648-648
2021-09-09---648-648
2021-09-08---648-648
2021-09-07640648635648500648
2021-09-06677677620620800620
2021-09-036686686576671,000667
2021-09-02669679669679500679
2021-09-01680680680680400680
2021-08-31---670-670
2021-08-30---670-670
2021-08-27---670-670
2021-08-26---670-670
2021-08-25670670670670300670
2021-08-24---692-692
2021-08-23---692-692
2021-08-20---692-692
2021-08-196926926926921,200692
2021-08-18692692692692700692
2021-08-17695695694694900694
2021-08-16---697-697
2021-08-13---697-697
2021-08-12685697685697600697
2021-08-11680680680680400680
2021-08-10650650640640300640
2021-08-06700700690690500690
2021-08-05690690690690300690
2021-08-04688688688688200688
2021-08-03662662660660300660
2021-08-02702707702707500707
2021-07-30---705-705
2021-07-29688706688705400705
2021-07-28---703-703
2021-07-27---703-703
2021-07-26690703690703400703
2021-07-21---670-670
2021-07-20---670-670
2021-07-19---670-670
2021-07-16670670670670300670
2021-07-15---640-640
2021-07-14---640-640
2021-07-136506506406401,200640
2021-07-126306506206502,200650
2021-07-0966068063064013,700640
2021-07-08650650650650300650
2021-07-07---680-680
2021-07-06660680660680700680
2021-07-05655655655655100655
2021-07-02682682682682100682
2021-07-01---662-662
2021-06-30662662662662100662
2021-06-29692692662682400682
2021-06-286606906606906,600690
2021-06-2566569066066011,800660
2021-06-24660660660660100660
2021-06-23660660640640600640
2021-06-226506506506503,100650
2021-06-216696756386382,600638
2021-06-186556656506597,200659
2021-06-17653653653653100653
2021-06-16676676630630800630
2021-06-15650666650666600666
2021-06-146176406176402,600640
2021-06-11617617613613200613
2021-06-106006406006301,900630
2021-06-09615615600600400600
2021-06-085906055806051,500605
2021-06-07588590588590600590
2021-06-04---588-588
2021-06-03582588582588900588
2021-06-02---581-581
2021-06-01---581-581
2021-05-31---581-581
2021-05-28---581-581
2021-05-27---581-581
2021-05-26---581-581
2021-05-25---581-581
2021-05-24581581581581100581
2021-05-21590590575575400575
2021-05-20---600-600
2021-05-19600600600600100600
2021-05-18---582-582
2021-05-17582582582582200582
2021-05-14581581581581100581
2021-05-13628628628628200628
2021-05-12648648648648100648
2021-05-11---650-650
2021-05-10---650-650
2021-05-07618650618650700650
2021-05-06648648648648100648
2021-04-305806505806481,400648
2021-04-28570576570576300576
2021-04-27570570570570200570
2021-04-265505505455501,900550
2021-04-23550550550550100550
2021-04-22570576556556500556
2021-04-21---563-563
2021-04-205705705635631,100563
2021-04-19580580580580100580
2021-04-16588588588588200588
2021-04-15590608589608700608
2021-04-14602604600600800600
2021-04-136206586116191,700619
2021-04-12620620610610400610
2021-04-09628628620620300620
2021-04-08619619619619900619
2021-04-0762263261062547,600625
2021-04-06607609587609600609
2021-04-05585585585585400585
2021-04-025966005605603,200560
2021-04-01---596-596
2021-03-31596596596596100596
2021-03-30587587587587100587
2021-03-29582582582582400582
2021-03-26572572572572100572
2021-03-25---572-572
2021-03-24---572-572
2021-03-235725725725721,100572
2021-03-226016055925922,700592
2021-03-19567592567592700592
2021-03-18566566566566100566
2021-03-17559559559559200559
2021-03-16552552541551500551
2021-03-15557572557572600572
2021-03-12547567547567300567
2021-03-11---557-557
2021-03-105675805575571,200557
2021-03-09559567559567300567
2021-03-08543545543545600545
2021-03-05548578548577900577
2021-03-04549558542558500558
2021-03-035506105445495,300549
2021-03-025805805555551,900555
2021-03-01580600580600400600
2021-02-26---620-620
2021-02-25---620-620
2021-02-24620620620620300620
2021-02-22650650600600800600
2021-02-196506506506501,000650
2021-02-18650650650650200650
2021-02-17650650650650100650
2021-02-16630638630638200638
2021-02-155936305936301,100630
2021-02-126366366216211,600621
2021-02-10658658640640700640
2021-02-096856856406502,700650
2021-02-08699700699700400700
2021-02-05---710-710
2021-02-04700710700710300710
2021-02-037357356817004,500700
2021-02-027807957507654,300765
2021-02-01812812810810200810
2021-01-298008257518102,600810
2021-01-28775800775800700800
2021-01-27793796781781400781
2021-01-26---800-800
2021-01-257988007608002,500800
2021-01-22738738738738600738
2021-01-217017906857901,600790
2021-01-20710710702702700702
2021-01-197627817517801,200780
2021-01-18750750750750100750
2021-01-157837836977539,400753
2021-01-148058208008173,700817
2021-01-1395597582086512,700865
2021-01-1285085078380010,700800
2021-01-087207517007409,100740
2021-01-077297777297777,900777
2021-01-067157407007384,400738
2021-01-0577077068371522,100715
2021-01-0473079063177421,700774

分割・併合履歴 ： なし