エスプール(2471) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 770.0 782.0 769.0 782.0 486,500
2020/09/17 773.0 790.0 772.0 772.0 452,700
2020/09/16 758.0 778.0 757.0 776.0 492,300
2020/09/15 757.0 761.0 745.0 758.0 500,000
2020/09/14 776.0 776.0 756.0 762.0 346,700
2020/09/11 765.0 772.0 745.0 769.0 561,200
2020/09/10 759.0 777.0 756.0 765.0 678,600
2020/09/09 749.0 755.0 740.0 745.0 492,100
2020/09/08 739.0 764.0 729.0 764.0 819,900
2020/09/07 721.0 734.0 712.0 729.0 418,200
2020/09/04 727.0 739.0 721.0 727.0 428,500
2020/09/03 750.0 756.0 740.0 742.0 391,900
2020/09/02 723.0 759.0 723.0 738.0 654,900
2020/09/01 711.0 723.0 708.0 720.0 232,100
2020/08/31 727.0 734.0 717.0 717.0 485,900
2020/08/28 734.0 735.0 699.0 705.0 738,300
2020/08/27 741.0 753.0 728.0 730.0 443,300
2020/08/26 735.0 741.0 718.0 731.0 314,900
2020/08/25 735.0 751.0 734.0 734.0 597,500
2020/08/24 705.0 733.0 703.0 730.0 724,600
2020/08/21 705.0 707.0 699.0 700.0 424,900
2020/08/20 727.0 727.0 700.0 708.0 475,000
2020/08/19 707.0 722.0 707.0 720.0 529,700
2020/08/18 709.0 713.0 700.0 710.0 425,000
2020/08/17 712.0 713.0 701.0 703.0 499,400
2020/08/14 701.0 718.0 696.0 717.0 447,200
2020/08/13 711.0 712.0 697.0 703.0 716,400
2020/08/12 703.0 719.0 693.0 712.0 605,100
2020/08/11 700.0 702.0 685.0 700.0 493,200
2020/08/07 708.0 709.0 680.0 693.0 613,500
2020/08/06 695.0 707.0 691.0 707.0 419,800
2020/08/05 689.0 696.0 681.0 696.0 394,600
2020/08/04 690.0 706.0 689.0 695.0 465,600
2020/08/03 666.0 688.0 665.0 682.0 512,700
2020/07/31 681.0 686.0 656.0 656.0 1,046,700
2020/07/30 705.0 707.0 687.0 691.0 968,100
2020/07/29 712.0 717.0 698.0 711.0 636,400
2020/07/28 722.0 737.0 711.0 716.0 867,100
2020/07/27 726.0 743.0 707.0 723.0 997,600
2020/07/22 718.0 729.0 709.0 720.0 687,500
2020/07/21 709.0 733.0 706.0 724.0 964,200
2020/07/20 717.0 724.0 698.0 699.0 750,500
2020/07/17 712.0 726.0 699.0 712.0 752,400
2020/07/16 726.0 745.0 715.0 717.0 1,236,000
2020/07/15 706.0 719.0 697.0 714.0 709,900
2020/07/14 718.0 723.0 696.0 706.0 1,053,000
2020/07/13 681.0 729.0 677.0 714.0 2,244,300
2020/07/10 660.0 680.0 650.0 661.0 2,321,400
2020/07/09 675.0 680.0 636.0 636.0 2,823,000
2020/07/08 714.0 714.0 666.0 684.0 3,340,500