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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,909 | 2,947 | 2,826 | 2,863 | 104,600 | 2,863 |
| 2024-04-18 | 2,935 | 2,980 | 2,905 | 2,959 | 57,600 | 2,959 |
| 2024-04-17 | 2,979 | 2,980 | 2,905 | 2,935 | 83,700 | 2,935 |
| 2024-04-16 | 3,000 | 3,015 | 2,965 | 2,980 | 100,700 | 2,980 |
| 2024-04-15 | 3,010 | 3,050 | 3,000 | 3,045 | 49,500 | 3,045 |
| 2024-04-12 | 3,095 | 3,110 | 3,045 | 3,050 | 56,500 | 3,050 |
| 2024-04-11 | 3,060 | 3,075 | 3,025 | 3,060 | 56,100 | 3,060 |
| 2024-04-10 | 3,035 | 3,085 | 3,025 | 3,070 | 66,800 | 3,070 |
| 2024-04-09 | 2,999 | 3,045 | 2,995 | 3,035 | 65,300 | 3,035 |
| 2024-04-08 | 3,005 | 3,020 | 2,970 | 3,000 | 80,700 | 3,000 |
| 2024-04-05 | 3,005 | 3,030 | 2,937 | 2,976 | 131,700 | 2,976 |
| 2024-04-04 | 3,030 | 3,085 | 3,010 | 3,075 | 126,000 | 3,075 |
| 2024-04-03 | 2,924 | 3,010 | 2,910 | 2,994 | 113,200 | 2,994 |
| 2024-04-02 | 2,990 | 3,015 | 2,951 | 2,968 | 115,000 | 2,968 |
| 2024-04-01 | 3,055 | 3,070 | 2,987 | 2,990 | 105,300 | 2,990 |
| 2024-03-29 | 3,015 | 3,060 | 3,010 | 3,050 | 86,800 | 3,050 |
| 2024-03-28 | 2,990 | 3,030 | 2,982 | 2,995 | 110,200 | 2,995 |
| 2024-03-27 | 3,035 | 3,085 | 3,020 | 3,045 | 129,500 | 3,045 |
| 2024-03-26 | 3,065 | 3,080 | 3,035 | 3,045 | 108,700 | 3,045 |
| 2024-03-25 | 3,115 | 3,145 | 3,055 | 3,055 | 176,300 | 3,055 |
| 2024-03-22 | 3,050 | 3,085 | 3,015 | 3,075 | 117,000 | 3,075 |
| 2024-03-21 | 3,100 | 3,120 | 3,040 | 3,045 | 232,100 | 3,045 |
| 2024-03-19 | 2,951 | 2,980 | 2,916 | 2,980 | 141,600 | 2,980 |
| 2024-03-18 | 2,850 | 2,935 | 2,850 | 2,915 | 159,600 | 2,915 |
| 2024-03-15 | 2,800 | 2,860 | 2,793 | 2,851 | 132,900 | 2,851 |
| 2024-03-14 | 2,780 | 2,793 | 2,735 | 2,785 | 65,800 | 2,785 |
| 2024-03-13 | 2,865 | 2,884 | 2,788 | 2,811 | 85,900 | 2,811 |
| 2024-03-12 | 2,785 | 2,848 | 2,780 | 2,839 | 75,500 | 2,839 |
| 2024-03-11 | 2,882 | 2,907 | 2,797 | 2,830 | 139,400 | 2,830 |
| 2024-03-08 | 2,848 | 2,942 | 2,818 | 2,904 | 109,300 | 2,904 |
| 2024-03-07 | 2,980 | 2,980 | 2,860 | 2,876 | 144,400 | 2,876 |
| 2024-03-06 | 2,858 | 2,941 | 2,855 | 2,930 | 143,600 | 2,930 |
| 2024-03-05 | 2,839 | 2,865 | 2,806 | 2,858 | 93,300 | 2,858 |
| 2024-03-04 | 2,880 | 2,905 | 2,839 | 2,840 | 134,600 | 2,840 |
| 2024-03-01 | 2,799 | 2,846 | 2,788 | 2,836 | 147,800 | 2,836 |
| 2024-02-29 | 2,738 | 2,798 | 2,735 | 2,795 | 79,400 | 2,795 |
| 2024-02-28 | 2,806 | 2,806 | 2,736 | 2,738 | 117,400 | 2,738 |
| 2024-02-27 | 2,735 | 2,779 | 2,735 | 2,767 | 106,400 | 2,767 |
| 2024-02-26 | 2,754 | 2,779 | 2,720 | 2,725 | 117,800 | 2,725 |
| 2024-02-22 | 2,750 | 2,754 | 2,700 | 2,742 | 139,100 | 2,742 |
| 2024-02-21 | 2,740 | 2,749 | 2,679 | 2,693 | 77,400 | 2,693 |
| 2024-02-20 | 2,662 | 2,729 | 2,662 | 2,719 | 102,700 | 2,719 |
| 2024-02-19 | 2,670 | 2,674 | 2,642 | 2,662 | 71,500 | 2,662 |
| 2024-02-16 | 2,686 | 2,735 | 2,668 | 2,685 | 148,600 | 2,685 |
| 2024-02-15 | 2,637 | 2,705 | 2,621 | 2,676 | 171,100 | 2,676 |
| 2024-02-14 | 2,659 | 2,704 | 2,597 | 2,650 | 331,700 | 2,650 |
| 2024-02-13 | 2,563 | 2,569 | 2,540 | 2,559 | 144,100 | 2,559 |
| 2024-02-09 | 2,543 | 2,581 | 2,533 | 2,545 | 93,800 | 2,545 |
| 2024-02-08 | 2,554 | 2,563 | 2,524 | 2,546 | 66,900 | 2,546 |
| 2024-02-07 | 2,575 | 2,576 | 2,534 | 2,554 | 62,200 | 2,554 |
| 2024-02-06 | 2,573 | 2,595 | 2,550 | 2,587 | 60,600 | 2,587 |
| 2024-02-05 | 2,568 | 2,576 | 2,550 | 2,559 | 55,700 | 2,559 |
| 2024-02-02 | 2,521 | 2,559 | 2,511 | 2,548 | 69,300 | 2,548 |
| 2024-02-01 | 2,517 | 2,535 | 2,510 | 2,520 | 64,100 | 2,520 |
| 2024-01-31 | 2,500 | 2,535 | 2,500 | 2,535 | 58,300 | 2,535 |
| 2024-01-30 | 2,555 | 2,555 | 2,515 | 2,515 | 61,900 | 2,515 |
| 2024-01-29 | 2,524 | 2,556 | 2,522 | 2,535 | 63,800 | 2,535 |
| 2024-01-26 | 2,575 | 2,589 | 2,549 | 2,550 | 60,000 | 2,550 |
| 2024-01-25 | 2,565 | 2,607 | 2,561 | 2,592 | 70,700 | 2,592 |
| 2024-01-24 | 2,578 | 2,593 | 2,551 | 2,565 | 63,900 | 2,565 |
| 2024-01-23 | 2,622 | 2,634 | 2,578 | 2,578 | 84,700 | 2,578 |
| 2024-01-22 | 2,604 | 2,616 | 2,588 | 2,611 | 108,400 | 2,611 |
| 2024-01-19 | 2,550 | 2,575 | 2,539 | 2,557 | 91,100 | 2,557 |
| 2024-01-18 | 2,508 | 2,549 | 2,504 | 2,530 | 90,600 | 2,530 |
| 2024-01-17 | 2,494 | 2,558 | 2,494 | 2,511 | 121,300 | 2,511 |
| 2024-01-16 | 2,510 | 2,528 | 2,486 | 2,490 | 158,300 | 2,490 |
| 2024-01-15 | 2,459 | 2,500 | 2,445 | 2,494 | 128,400 | 2,494 |
| 2024-01-12 | 2,470 | 2,497 | 2,437 | 2,459 | 165,400 | 2,459 |
| 2024-01-11 | 2,500 | 2,502 | 2,446 | 2,456 | 205,700 | 2,456 |
| 2024-01-10 | 2,414 | 2,484 | 2,407 | 2,470 | 180,300 | 2,470 |
| 2024-01-09 | 2,413 | 2,435 | 2,387 | 2,400 | 162,100 | 2,400 |
| 2024-01-05 | 2,382 | 2,387 | 2,361 | 2,363 | 75,500 | 2,363 |
| 2024-01-04 | 2,347 | 2,354 | 2,290 | 2,347 | 74,200 | 2,347 |
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
