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
2024-05-213,1503,2103,1503,205124,3003,205
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