6859 エスペック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,210 | 2,215 | 2,076 | 2,129 | 126,800 | 2,129 |
| 2025-04-03 | 2,251 | 2,295 | 2,238 | 2,252 | 83,000 | 2,252 |
| 2025-04-02 | 2,373 | 2,390 | 2,356 | 2,368 | 59,600 | 2,368 |
| 2025-04-01 | 2,406 | 2,406 | 2,371 | 2,371 | 42,700 | 2,371 |
| 2025-03-31 | 2,439 | 2,439 | 2,381 | 2,382 | 66,100 | 2,382 |
| 2025-03-28 | 2,510 | 2,540 | 2,471 | 2,477 | 72,500 | 2,477 |
| 2025-03-27 | 2,531 | 2,551 | 2,501 | 2,551 | 69,800 | 2,551 |
| 2025-03-26 | 2,522 | 2,544 | 2,500 | 2,540 | 73,900 | 2,540 |
| 2025-03-25 | 2,501 | 2,516 | 2,489 | 2,507 | 52,900 | 2,507 |
| 2025-03-24 | 2,500 | 2,500 | 2,472 | 2,493 | 44,800 | 2,493 |
| 2025-03-21 | 2,505 | 2,539 | 2,499 | 2,500 | 64,700 | 2,500 |
| 2025-03-19 | 2,500 | 2,528 | 2,498 | 2,511 | 60,500 | 2,511 |
| 2025-03-18 | 2,500 | 2,516 | 2,484 | 2,499 | 65,700 | 2,499 |
| 2025-03-17 | 2,500 | 2,508 | 2,453 | 2,485 | 56,500 | 2,485 |
| 2025-03-14 | 2,410 | 2,500 | 2,410 | 2,480 | 77,300 | 2,480 |
| 2025-03-13 | 2,487 | 2,489 | 2,447 | 2,460 | 60,500 | 2,460 |
| 2025-03-12 | 2,462 | 2,505 | 2,452 | 2,489 | 60,600 | 2,489 |
| 2025-03-11 | 2,438 | 2,474 | 2,404 | 2,462 | 98,700 | 2,462 |
| 2025-03-10 | 2,436 | 2,490 | 2,409 | 2,457 | 149,500 | 2,457 |
| 2025-03-07 | 2,330 | 2,466 | 2,313 | 2,430 | 150,200 | 2,430 |
| 2025-03-06 | 2,311 | 2,361 | 2,307 | 2,343 | 82,100 | 2,343 |
| 2025-03-05 | 2,286 | 2,338 | 2,283 | 2,310 | 65,200 | 2,310 |
| 2025-03-04 | 2,323 | 2,323 | 2,286 | 2,288 | 44,400 | 2,288 |
| 2025-03-03 | 2,327 | 2,336 | 2,310 | 2,324 | 49,600 | 2,324 |
| 2025-02-28 | 2,311 | 2,331 | 2,275 | 2,301 | 72,200 | 2,301 |
| 2025-02-27 | 2,299 | 2,327 | 2,294 | 2,324 | 70,200 | 2,324 |
| 2025-02-26 | 2,316 | 2,321 | 2,268 | 2,294 | 66,700 | 2,294 |
| 2025-02-25 | 2,308 | 2,324 | 2,299 | 2,312 | 77,000 | 2,312 |
| 2025-02-21 | 2,356 | 2,356 | 2,309 | 2,323 | 67,600 | 2,323 |
| 2025-02-20 | 2,384 | 2,385 | 2,340 | 2,356 | 66,400 | 2,356 |
| 2025-02-19 | 2,415 | 2,442 | 2,397 | 2,397 | 53,100 | 2,397 |
| 2025-02-18 | 2,448 | 2,450 | 2,386 | 2,415 | 95,200 | 2,415 |
| 2025-02-17 | 2,345 | 2,416 | 2,337 | 2,405 | 70,700 | 2,405 |
| 2025-02-14 | 2,433 | 2,450 | 2,342 | 2,352 | 197,100 | 2,352 |
| 2025-02-13 | 2,549 | 2,564 | 2,353 | 2,425 | 138,900 | 2,425 |
| 2025-02-12 | 2,535 | 2,539 | 2,498 | 2,534 | 94,300 | 2,534 |
| 2025-02-10 | 2,519 | 2,523 | 2,503 | 2,515 | 55,100 | 2,515 |
| 2025-02-07 | 2,527 | 2,534 | 2,502 | 2,531 | 55,000 | 2,531 |
| 2025-02-06 | 2,512 | 2,537 | 2,505 | 2,532 | 51,800 | 2,532 |
| 2025-02-05 | 2,520 | 2,532 | 2,480 | 2,532 | 69,800 | 2,532 |
| 2025-02-04 | 2,554 | 2,554 | 2,505 | 2,507 | 79,000 | 2,507 |
| 2025-02-03 | 2,586 | 2,586 | 2,516 | 2,524 | 77,100 | 2,524 |
| 2025-01-31 | 2,628 | 2,628 | 2,588 | 2,601 | 33,400 | 2,601 |
| 2025-01-30 | 2,641 | 2,645 | 2,602 | 2,628 | 64,800 | 2,628 |
| 2025-01-29 | 2,608 | 2,664 | 2,597 | 2,645 | 61,700 | 2,645 |
| 2025-01-28 | 2,595 | 2,617 | 2,576 | 2,601 | 41,600 | 2,601 |
| 2025-01-27 | 2,609 | 2,626 | 2,597 | 2,603 | 41,100 | 2,603 |
| 2025-01-24 | 2,618 | 2,640 | 2,590 | 2,599 | 32,500 | 2,599 |
| 2025-01-23 | 2,620 | 2,621 | 2,590 | 2,619 | 25,800 | 2,619 |
| 2025-01-22 | 2,601 | 2,644 | 2,594 | 2,628 | 46,200 | 2,628 |
| 2025-01-21 | 2,576 | 2,607 | 2,567 | 2,593 | 33,900 | 2,593 |
| 2025-01-20 | 2,539 | 2,586 | 2,539 | 2,572 | 28,000 | 2,572 |
| 2025-01-17 | 2,514 | 2,542 | 2,506 | 2,526 | 27,200 | 2,526 |
| 2025-01-16 | 2,551 | 2,560 | 2,513 | 2,540 | 47,100 | 2,540 |
| 2025-01-15 | 2,549 | 2,562 | 2,529 | 2,545 | 45,300 | 2,545 |
| 2025-01-14 | 2,601 | 2,602 | 2,534 | 2,549 | 59,800 | 2,549 |
| 2025-01-10 | 2,615 | 2,639 | 2,608 | 2,623 | 28,800 | 2,623 |
| 2025-01-09 | 2,629 | 2,648 | 2,605 | 2,624 | 32,900 | 2,624 |
| 2025-01-08 | 2,660 | 2,660 | 2,618 | 2,629 | 34,200 | 2,629 |
| 2025-01-07 | 2,685 | 2,685 | 2,616 | 2,662 | 66,100 | 2,662 |
| 2025-01-06 | 2,715 | 2,722 | 2,655 | 2,660 | 50,200 | 2,660 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株