6859 エスペック(株) 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
2024-11-012,6122,6352,5742,57473,5002,574
2024-10-312,6902,7202,6652,69270,1002,692
2024-10-302,6752,7452,6682,685183,2002,685
2024-10-292,6492,6502,6252,64533,9002,645
2024-10-282,5592,6412,5592,62843,0002,628
2024-10-252,5862,5922,5532,55940,1002,559
2024-10-242,6002,6102,5702,60139,4002,601
2024-10-232,6192,6422,6002,60433,4002,604
2024-10-222,6532,6642,6182,61934,9002,619
2024-10-212,6572,6912,6462,66533,5002,665
2024-10-182,6292,6662,6232,65744,5002,657
2024-10-172,6452,6492,6152,62134,2002,621
2024-10-162,6502,6652,6302,63835,8002,638
2024-10-152,6902,6962,6602,68559,5002,685
2024-10-112,6612,6842,6492,65651,9002,656
2024-10-102,6592,6692,6462,66641,3002,666
2024-10-092,6452,6472,6102,63845,7002,638
2024-10-082,6182,6352,6002,62836,6002,628
2024-10-072,6552,6612,6352,64941,2002,649
2024-10-042,6222,6332,6012,60537,3002,605
2024-10-032,6452,6482,6182,62247,5002,622
2024-10-022,5792,6212,5792,59554,6002,595
2024-10-012,5772,6302,5772,61665,5002,616
2024-09-302,5702,5892,5432,56661,5002,566
2024-09-272,6582,6902,6412,65070,5002,650
2024-09-262,6172,6702,6032,65197,4002,651
2024-09-252,5652,5982,5552,57782,7002,577
2024-09-242,5272,5802,5272,570106,1002,570
2024-09-202,4812,5042,4752,47775,6002,477
2024-09-192,4102,4592,3922,44529,8002,445
2024-09-182,3642,3902,3562,39050,7002,390
2024-09-172,3942,4112,3402,36472,7002,364
2024-09-132,3732,4132,3732,39349,1002,393
2024-09-122,4352,4352,3902,40542,6002,405
2024-09-112,3982,4052,3662,38572,0002,385
2024-09-102,4122,4272,3922,40054,2002,400
2024-09-092,3802,4242,3232,41254,9002,412
2024-09-062,4552,4552,4082,41959,6002,419
2024-09-052,4402,4702,4222,43760,3002,437
2024-09-042,4602,4772,4272,45979,7002,459
2024-09-032,5402,5442,5212,52128,3002,521
2024-09-022,5712,5712,5232,53144,4002,531
2024-08-302,5292,5712,5292,54066,1002,540
2024-08-292,5082,5282,4912,51733,6002,517
2024-08-282,4782,5152,4652,50849,0002,508
2024-08-272,4982,5162,4632,51572,8002,515
2024-08-262,4852,4882,4322,472111,8002,472
2024-08-232,5002,5292,4832,51442,5002,514
2024-08-222,4832,5192,4702,49561,7002,495
2024-08-212,4902,5302,4742,52457,7002,524
2024-08-202,4942,5502,4912,52462,1002,524
2024-08-192,4982,5282,4752,47981,8002,479
2024-08-162,5022,5172,4752,50558,2002,505
2024-08-152,4002,4362,3302,423114,7002,423
2024-08-142,4392,4542,3972,42774,7002,427
2024-08-132,3702,4102,3592,41080,3002,410
2024-08-092,4042,4152,2302,324227,1002,324
2024-08-082,3542,4992,3372,389143,4002,389
2024-08-072,3472,4292,3002,345117,6002,345
2024-08-062,2972,4222,2812,356119,8002,356
2024-08-052,3522,3782,1462,147143,3002,147
2024-08-022,6882,6882,5292,529127,6002,529
2024-08-012,8602,8682,7752,81372,7002,813
2024-07-312,7832,8742,7782,86943,0002,869
2024-07-302,8132,8302,7832,82053,8002,820
2024-07-292,8302,8552,8052,84132,4002,841
2024-07-262,8202,8232,7782,79866,7002,798
2024-07-252,8552,8732,8092,82278,4002,822
2024-07-242,9522,9752,9122,91837,8002,918
2024-07-232,9652,9972,9352,95233,2002,952
2024-07-222,9802,9952,9082,93450,6002,934
2024-07-193,0003,0252,9802,99850,7002,998
2024-07-183,0453,0553,0053,00538,0003,005
2024-07-173,1203,1403,0703,07036,2003,070
2024-07-163,1003,1203,0803,12050,1003,120
2024-07-123,0253,1003,0253,07568,7003,075
2024-07-113,0753,0803,0253,070135,2003,070
2024-07-103,1353,1353,0553,085134,5003,085
2024-07-093,0903,1603,0853,140126,5003,140
2024-07-083,0703,0903,0353,05558,5003,055
2024-07-053,1503,1703,0803,08051,5003,080
2024-07-043,1353,1703,1103,15053,2003,150
2024-07-033,1703,1853,1253,16563,2003,165
2024-07-023,1303,1503,0903,13083,0003,130
2024-07-013,1953,2153,1553,16544,3003,165
2024-06-283,1953,2003,1553,18533,8003,185
2024-06-273,1453,1953,1403,19042,8003,190
2024-06-263,2103,2103,1453,17066,9003,170
2024-06-253,1403,2253,1353,20082,6003,200
2024-06-243,1803,1803,1353,17564,2003,175
2024-06-213,1453,1453,1103,11050,9003,110
2024-06-203,2053,2303,1053,16053,3003,160
2024-06-193,1753,2353,1753,19049,1003,190
2024-06-183,1953,2153,1553,15555,6003,155
2024-06-173,2053,2053,1003,13565,1003,135
2024-06-143,1053,2303,1053,22074,1003,220
2024-06-133,1803,1953,1003,11055,6003,110
2024-06-123,1953,2203,1653,17529,3003,175
2024-06-113,2003,2103,1653,17563,0003,175
2024-06-103,1453,1953,1403,18544,1003,185
2024-06-073,1453,1753,1303,14533,8003,145
2024-06-063,2153,2153,1653,17550,8003,175
2024-06-053,2253,2553,1803,18044,5003,180
2024-06-043,2903,2953,2153,22558,0003,225
2024-06-033,3003,3253,2553,27561,6003,275
2024-05-313,2303,2703,2203,26559,3003,265
2024-05-303,1603,2403,1103,205119,7003,205
2024-05-293,2503,2803,1553,180107,4003,180
2024-05-283,2703,3303,2453,250151,1003,250
2024-05-273,3003,3403,2653,340105,6003,340
2024-05-243,1953,3203,1803,255132,0003,255
2024-05-233,1903,2503,1103,250103,4003,250
2024-05-223,1353,2153,1253,16593,0003,165
2024-05-213,1503,2103,1503,205124,3003,205
2024-05-203,1103,1253,0703,12078,7003,120
2024-05-173,0703,1403,0303,100167,3003,100
2024-05-163,0953,1903,0603,140383,9003,140
2024-05-152,9702,9702,9222,92381,6002,923
2024-05-143,0503,0602,9352,97996,0002,979
2024-05-132,9503,0102,9503,00564,1003,005
2024-05-102,9532,9922,9272,93853,4002,938
2024-05-092,9602,9932,9452,96732,4002,967
2024-05-082,9802,9802,9482,96543,0002,965
2024-05-072,9862,9882,9572,98040,1002,980
2024-05-022,9562,9602,9082,93037,7002,930
2024-05-012,9682,9872,9442,96043,1002,960
2024-04-302,9662,9922,9312,96763,0002,967
2024-04-262,9062,9532,8792,92573,7002,925
2024-04-252,9162,9602,8892,89879,0002,898
2024-04-242,9002,9392,8892,91662,9002,916
2024-04-232,8802,8962,8152,86156,6002,861
2024-04-222,8662,8912,8252,86488,0002,864
2024-04-192,9092,9472,8262,863104,6002,863
2024-04-182,9352,9802,9052,95957,6002,959
2024-04-172,9792,9802,9052,93583,7002,935
2024-04-163,0003,0152,9652,980100,7002,980
2024-04-153,0103,0503,0003,04549,5003,045
2024-04-123,0953,1103,0453,05056,5003,050
2024-04-113,0603,0753,0253,06056,1003,060
2024-04-103,0353,0853,0253,07066,8003,070
2024-04-092,9993,0452,9953,03565,3003,035
2024-04-083,0053,0202,9703,00080,7003,000
2024-04-053,0053,0302,9372,976131,7002,976
2024-04-043,0303,0853,0103,075126,0003,075
2024-04-032,9243,0102,9102,994113,2002,994
2024-04-022,9903,0152,9512,968115,0002,968
2024-04-013,0553,0702,9872,990105,3002,990
2024-03-293,0153,0603,0103,05086,8003,050
2024-03-282,9903,0302,9822,995110,2002,995
2024-03-273,0353,0853,0203,045129,5003,045
2024-03-263,0653,0803,0353,045108,7003,045
2024-03-253,1153,1453,0553,055176,3003,055
2024-03-223,0503,0853,0153,075117,0003,075
2024-03-213,1003,1203,0403,045232,1003,045
2024-03-192,9512,9802,9162,980141,6002,980
2024-03-182,8502,9352,8502,915159,6002,915
2024-03-152,8002,8602,7932,851132,9002,851
2024-03-142,7802,7932,7352,78565,8002,785
2024-03-132,8652,8842,7882,81185,9002,811
2024-03-122,7852,8482,7802,83975,5002,839
2024-03-112,8822,9072,7972,830139,4002,830
2024-03-082,8482,9422,8182,904109,3002,904
2024-03-072,9802,9802,8602,876144,4002,876
2024-03-062,8582,9412,8552,930143,6002,930
2024-03-052,8392,8652,8062,85893,3002,858
2024-03-042,8802,9052,8392,840134,6002,840
2024-03-012,7992,8462,7882,836147,8002,836
2024-02-292,7382,7982,7352,79579,4002,795
2024-02-282,8062,8062,7362,738117,4002,738
2024-02-272,7352,7792,7352,767106,4002,767
2024-02-262,7542,7792,7202,725117,8002,725
2024-02-222,7502,7542,7002,742139,1002,742
2024-02-212,7402,7492,6792,69377,4002,693
2024-02-202,6622,7292,6622,719102,7002,719
2024-02-192,6702,6742,6422,66271,5002,662
2024-02-162,6862,7352,6682,685148,6002,685
2024-02-152,6372,7052,6212,676171,1002,676
2024-02-142,6592,7042,5972,650331,7002,650
2024-02-132,5632,5692,5402,559144,1002,559
2024-02-092,5432,5812,5332,54593,8002,545
2024-02-082,5542,5632,5242,54666,9002,546
2024-02-072,5752,5762,5342,55462,2002,554
2024-02-062,5732,5952,5502,58760,6002,587
2024-02-052,5682,5762,5502,55955,7002,559
2024-02-022,5212,5592,5112,54869,3002,548
2024-02-012,5172,5352,5102,52064,1002,520
2024-01-312,5002,5352,5002,53558,3002,535
2024-01-302,5552,5552,5152,51561,9002,515
2024-01-292,5242,5562,5222,53563,8002,535
2024-01-262,5752,5892,5492,55060,0002,550
2024-01-252,5652,6072,5612,59270,7002,592
2024-01-242,5782,5932,5512,56563,9002,565
2024-01-232,6222,6342,5782,57884,7002,578
2024-01-222,6042,6162,5882,611108,4002,611
2024-01-192,5502,5752,5392,55791,1002,557
2024-01-182,5082,5492,5042,53090,6002,530
2024-01-172,4942,5582,4942,511121,3002,511
2024-01-162,5102,5282,4862,490158,3002,490
2024-01-152,4592,5002,4452,494128,4002,494
2024-01-122,4702,4972,4372,459165,4002,459
2024-01-112,5002,5022,4462,456205,7002,456
2024-01-102,4142,4842,4072,470180,3002,470
2024-01-092,4132,4352,3872,400162,1002,400
2024-01-052,3822,3872,3612,36375,5002,363
2024-01-042,3472,3542,2902,34774,2002,347

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