3260 (株)エスポアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	567	585	567	585	400	585
2023-12-28	-	-	-	539	-	539
2023-12-27	539	539	539	539	100	539
2023-12-26	567	567	557	557	200	557
2023-12-25	597	597	577	577	300	577
2023-12-22	-	-	-	587	-	587
2023-12-21	587	587	587	587	200	587
2023-12-20	607	607	607	607	100	607
2023-12-19	-	-	-	624	-	624
2023-12-18	-	-	-	624	-	624
2023-12-15	-	-	-	627	-	627
2023-12-14	-	-	-	627	-	627
2023-12-13	-	-	-	627	-	627
2023-12-12	627	627	627	627	100	627
2023-12-11	625	625	625	625	100	625
2023-12-08	-	-	-	627	-	627
2023-12-07	-	-	-	627	-	627
2023-12-06	-	-	-	627	-	627
2023-12-05	-	-	-	627	-	627
2023-12-04	627	627	627	627	200	627
2023-12-01	-	-	-	617	-	617
2023-11-30	622	622	622	622	100	622
2023-11-29	632	632	632	632	100	632
2023-11-28	622	622	622	622	200	622
2023-11-27	629	629	629	629	100	629
2023-11-24	-	-	-	632	-	632
2023-11-22	-	-	-	632	-	632
2023-11-21	-	-	-	632	-	632
2023-11-20	-	-	-	632	-	632
2023-11-17	624	632	622	632	500	632
2023-11-16	630	630	625	625	200	625
2023-11-15	640	640	639	639	500	639
2023-11-14	650	650	650	650	100	650
2023-11-13	-	-	-	640	-	640
2023-11-10	-	-	-	640	-	640
2023-11-09	641	641	640	640	300	640
2023-11-08	637	657	637	657	200	657
2023-11-07	-	-	-	667	-	667
2023-11-06	667	667	667	667	100	667
2023-11-02	-	-	-	658	-	658
2023-11-01	-	-	-	658	-	658
2023-10-31	638	658	638	658	200	658
2023-10-30	-	-	-	666	-	666
2023-10-27	666	666	666	666	100	666
2023-10-26	-	-	-	656	-	656
2023-10-25	656	656	656	656	100	656
2023-10-24	645	685	645	685	500	685
2023-10-23	655	655	655	655	200	655
2023-10-20	685	710	685	710	500	710
2023-10-19	670	680	642	680	1,000	680
2023-10-18	640	681	640	681	6,600	681
2023-10-17	635	651	621	628	2,500	628
2023-10-16	643	662	622	662	1,500	662
2023-10-13	680	690	645	645	4,800	645
2023-10-12	670	670	670	670	2,600	670
2023-10-11	670	670	670	670	2,000	670
2023-10-10	-	-	-	670	-	670
2023-10-06	670	670	670	670	1,000	670
2023-10-05	-	-	-	670	-	670
2023-10-04	-	-	-	670	-	670
2023-10-03	670	670	670	670	1,100	670
2023-10-02	-	-	-	680	-	680
2023-09-29	-	-	-	680	-	680
2023-09-28	-	-	-	680	-	680
2023-09-27	680	680	680	680	300	680
2023-09-26	-	-	-	675	-	675
2023-09-25	-	-	-	675	-	675
2023-09-22	-	-	-	675	-	675
2023-09-21	645	675	645	675	5,400	675
2023-09-20	672	672	652	652	800	652
2023-09-19	662	662	662	662	100	662
2023-09-15	659	659	659	659	1,100	659
2023-09-14	679	679	679	679	100	679
2023-09-13	690	690	690	690	300	690
2023-09-12	692	692	692	692	100	692
2023-09-11	-	-	-	683	-	683
2023-09-08	664	683	664	683	500	683
2023-09-07	682	693	672	674	900	674
2023-09-06	-	-	-	671	-	671
2023-09-05	682	682	671	671	500	671
2023-09-04	691	691	689	689	400	689
2023-09-01	708	717	687	690	1,600	690
2023-08-31	700	706	697	697	1,100	697
2023-08-30	730	730	730	730	900	730
2023-08-29	-	-	-	706	-	706
2023-08-28	704	706	704	706	200	706
2023-08-25	-	-	-	705	-	705
2023-08-24	729	729	705	705	400	705
2023-08-23	-	-	-	717	-	717
2023-08-22	727	730	698	717	1,800	717
2023-08-21	720	720	720	720	1,300	720
2023-08-18	-	-	-	720	-	720
2023-08-17	695	720	695	720	300	720
2023-08-16	732	732	732	732	100	732
2023-08-15	717	717	717	717	200	717
2023-08-14	712	712	692	692	300	692
2023-08-10	728	730	698	702	3,400	702
2023-08-09	721	726	721	726	1,000	726
2023-08-08	715	715	700	700	200	700
2023-08-07	704	704	701	701	500	701
2023-08-04	-	-	-	704	-	704
2023-08-03	704	704	704	704	100	704
2023-08-02	702	702	702	702	100	702
2023-08-01	720	720	705	705	600	705
2023-07-31	732	746	702	705	1,400	705
2023-07-28	700	700	690	700	600	700
2023-07-27	701	701	701	701	100	701
2023-07-26	727	727	706	706	300	706
2023-07-25	707	710	705	710	1,300	710
2023-07-24	717	720	713	720	800	720
2023-07-21	780	783	714	732	2,100	732
2023-07-20	719	730	704	724	1,200	724
2023-07-19	700	700	694	694	500	694
2023-07-18	692	721	692	701	2,600	701
2023-07-14	768	778	686	696	16,600	696
2023-07-13	668	668	668	668	100	668
2023-07-12	-	-	-	680	-	680
2023-07-11	670	690	670	680	800	680
2023-07-10	696	696	676	676	300	676
2023-07-07	-	-	-	686	-	686
2023-07-06	-	-	-	686	-	686
2023-07-05	715	725	686	686	500	686
2023-07-04	699	699	689	689	200	689
2023-07-03	719	719	669	669	700	669
2023-06-30	-	-	-	719	-	719
2023-06-29	-	-	-	719	-	719
2023-06-28	-	-	-	719	-	719
2023-06-27	-	-	-	719	-	719
2023-06-26	719	719	719	719	100	719
2023-06-23	-	-	-	715	-	715
2023-06-22	-	-	-	715	-	715
2023-06-21	-	-	-	715	-	715
2023-06-20	-	-	-	715	-	715
2023-06-19	715	715	715	715	500	715
2023-06-16	717	718	717	718	200	718
2023-06-15	-	-	-	689	-	689
2023-06-14	-	-	-	689	-	689
2023-06-13	-	-	-	689	-	689
2023-06-12	-	-	-	675	-	675
2023-06-09	675	675	675	675	100	675
2023-06-08	-	-	-	655	-	655
2023-06-07	-	-	-	655	-	655
2023-06-06	700	710	655	655	900	655
2023-06-05	663	663	623	663	900	663
2023-06-02	-	-	-	643	-	643
2023-06-01	-	-	-	643	-	643
2023-05-31	-	-	-	643	-	643
2023-05-30	-	-	-	643	-	643
2023-05-29	643	643	643	643	100	643
2023-05-26	690	690	662	662	400	662
2023-05-25	655	655	655	655	100	655
2023-05-24	-	-	-	665	-	665
2023-05-23	665	665	665	665	100	665
2023-05-22	710	710	685	685	300	685
2023-05-19	-	-	-	715	-	715
2023-05-18	715	715	715	715	100	715
2023-05-17	671	726	660	685	1,500	685
2023-05-16	671	671	671	671	300	671
2023-05-15	675	720	675	681	3,600	681
2023-05-12	-	-	-	700	-	700
2023-05-11	-	-	-	700	-	700
2023-05-10	-	-	-	700	-	700
2023-05-09	-	-	-	700	-	700
2023-05-08	700	700	700	700	200	700
2023-05-02	685	685	685	685	100	685
2023-05-01	700	700	685	685	200	685
2023-04-28	680	680	680	680	100	680
2023-04-27	678	678	678	678	100	678
2023-04-26	-	-	-	679	-	679
2023-04-25	688	688	688	688	100	688
2023-04-24	679	679	679	679	100	679
2023-04-21	677	687	677	687	600	687
2023-04-20	717	717	687	687	400	687
2023-04-19	710	710	692	692	600	692
2023-04-18	714	714	714	714	300	714
2023-04-17	692	700	692	700	700	700
2023-04-14	738	738	702	737	1,500	737
2023-04-13	803	803	754	764	2,700	764
2023-04-12	763	793	763	793	1,100	793
2023-04-11	758	765	758	765	600	765
2023-04-10	766	785	766	785	700	785
2023-04-07	795	795	790	790	400	790
2023-04-06	795	808	787	800	2,100	800
2023-04-05	815	815	787	796	1,900	796
2023-04-04	790	825	790	800	1,600	800
2023-04-03	815	818	795	805	1,900	805
2023-03-31	801	814	799	813	1,100	813
2023-03-30	805	805	793	793	200	793
2023-03-29	815	815	815	815	100	815
2023-03-28	828	828	807	808	700	808
2023-03-27	815	815	815	815	100	815
2023-03-24	809	831	809	831	700	831
2023-03-23	838	838	823	823	300	823
2023-03-22	-	-	-	819	-	819
2023-03-20	810	844	810	819	2,000	819
2023-03-17	812	836	812	830	500	830
2023-03-16	817	821	806	821	400	821
2023-03-15	855	865	805	815	3,400	815
2023-03-14	854	871	824	841	1,100	841
2023-03-13	869	869	813	843	600	843
2023-03-10	-	-	-	872	-	872
2023-03-09	-	-	-	872	-	872
2023-03-08	870	872	870	872	200	872
2023-03-07	861	872	845	859	400	859
2023-03-06	872	872	842	850	900	850
2023-03-03	816	872	816	872	1,700	872
2023-03-02	831	831	816	816	200	816
2023-03-01	848	848	848	848	400	848
2023-02-28	846	846	816	845	500	845
2023-02-27	796	838	796	838	600	838
2023-02-24	805	805	792	792	200	792
2023-02-22	837	847	824	824	1,100	824
2023-02-21	848	872	805	835	2,900	835
2023-02-20	-	-	-	815	-	815
2023-02-17	845	845	815	815	400	815
2023-02-16	840	840	839	839	200	839
2023-02-15	811	811	811	811	100	811
2023-02-14	844	849	820	840	1,000	840
2023-02-13	806	843	806	840	800	840
2023-02-10	799	815	799	815	1,000	815
2023-02-09	-	-	-	790	-	790
2023-02-08	794	795	775	775	400	775
2023-02-07	-	-	-	773	-	773
2023-02-06	772	797	772	773	400	773
2023-02-03	775	810	775	775	1,100	775
2023-02-02	790	790	790	790	1,000	790
2023-02-01	793	793	773	773	200	773
2023-01-31	770	780	756	780	1,100	780
2023-01-30	779	781	765	765	900	765
2023-01-27	770	770	755	755	2,200	755
2023-01-26	762	775	753	756	2,700	756
2023-01-25	787	787	762	762	1,200	762
2023-01-24	762	783	762	783	400	783
2023-01-23	768	778	761	778	300	778
2023-01-20	779	782	779	782	300	782
2023-01-19	784	804	765	767	2,600	767
2023-01-18	795	800	784	784	5,700	784
2023-01-17	-	-	-	840	-	840
2023-01-16	840	840	840	840	100	840
2023-01-13	809	842	781	842	2,400	842
2023-01-12	-	-	-	828	-	828
2023-01-11	833	833	818	828	800	828
2023-01-10	830	830	820	820	900	820
2023-01-06	827	875	827	836	4,200	836
2023-01-05	-	-	-	835	-	835
2023-01-04	832	850	832	835	1,000	835

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3260 (株)エスポア の時系列データ [2023年度]

3260 (株)エスポアの時系列データ [2023年度]