エスペック
6859プライム/電気機器/ESPEC CORP.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,400.0 | 3,440.0 | 3,395.0 | 3,410.0 | -60.0 | -1.73% | 88,000 |
| 2026-03-12 | 3,535.0 | 3,570.0 | 3,410.0 | 3,470.0 | -125.0 | -3.48% | 117,900 |
| 2026-03-11 | 3,590.0 | 3,655.0 | 3,565.0 | 3,595.0 | +45.0 | +1.27% | 146,400 |
| 2026-03-10 | 3,500.0 | 3,565.0 | 3,480.0 | 3,550.0 | +160.0 | +4.72% | 62,400 |
| 2026-03-09 | 3,365.0 | 3,405.0 | 3,290.0 | 3,390.0 | -210.0 | -5.83% | 118,600 |
| 2026-03-06 | 3,540.0 | 3,600.0 | 3,505.0 | 3,600.0 | -10.0 | -0.28% | 63,100 |
| 2026-03-05 | 3,560.0 | 3,650.0 | 3,555.0 | 3,610.0 | +155.0 | +4.49% | 111,600 |
| 2026-03-04 | 3,550.0 | 3,595.0 | 3,415.0 | 3,455.0 | -200.0 | -5.47% | 144,200 |
| 2026-03-03 | 3,755.0 | 3,805.0 | 3,640.0 | 3,655.0 | -170.0 | -4.44% | 102,500 |
| 2026-03-02 | 3,765.0 | 3,835.0 | 3,735.0 | 3,825.0 | -40.0 | -1.03% | 82,100 |
| 2026-02-27 | 3,815.0 | 3,890.0 | 3,765.0 | 3,865.0 | +40.0 | +1.05% | 91,400 |
| 2026-02-26 | 3,950.0 | 3,950.0 | 3,810.0 | 3,825.0 | -95.0 | -2.42% | 130,900 |
| 2026-02-25 | 3,925.0 | 3,945.0 | 3,845.0 | 3,920.0 | +10.0 | +0.26% | 139,800 |
| 2026-02-24 | 3,890.0 | 3,945.0 | 3,820.0 | 3,910.0 | +5.0 | +0.13% | 89,900 |
| 2026-02-20 | 3,900.0 | 3,905.0 | 3,855.0 | 3,905.0 | 0.0 | 0.00% | 75,900 |
| 2026-02-19 | 3,800.0 | 3,930.0 | 3,800.0 | 3,905.0 | +105.0 | +2.76% | 98,000 |
| 2026-02-18 | 3,750.0 | 3,805.0 | 3,730.0 | 3,800.0 | +50.0 | +1.33% | 136,800 |
| 2026-02-17 | 3,735.0 | 3,750.0 | 3,695.0 | 3,750.0 | +15.0 | +0.40% | 81,800 |
| 2026-02-16 | 3,650.0 | 3,770.0 | 3,640.0 | 3,735.0 | +120.0 | +3.32% | 168,300 |
| 2026-02-13 | 3,725.0 | 3,765.0 | 3,500.0 | 3,615.0 | -40.0 | -1.09% | 196,500 |
| 2026-02-12 | 3,950.0 | 4,120.0 | 3,540.0 | 3,655.0 | -290.0 | -7.35% | 273,100 |
| 2026-02-10 | 3,875.0 | 3,955.0 | 3,870.0 | 3,945.0 | +70.0 | +1.81% | 96,700 |
| 2026-02-09 | 3,880.0 | 3,935.0 | 3,820.0 | 3,875.0 | +105.0 | +2.79% | 121,600 |
| 2026-02-06 | 3,690.0 | 3,780.0 | 3,655.0 | 3,770.0 | +45.0 | +1.21% | 89,000 |
| 2026-02-05 | 3,705.0 | 3,750.0 | 3,675.0 | 3,725.0 | +50.0 | +1.36% | 99,200 |
| 2026-02-04 | 3,645.0 | 3,695.0 | 3,605.0 | 3,675.0 | +70.0 | +1.94% | 88,900 |
| 2026-02-03 | 3,465.0 | 3,625.0 | 3,465.0 | 3,605.0 | +165.0 | +4.80% | 97,500 |
| 2026-02-02 | 3,430.0 | 3,490.0 | 3,425.0 | 3,440.0 | +5.0 | +0.15% | 80,400 |
| 2026-01-30 | 3,400.0 | 3,455.0 | 3,395.0 | 3,435.0 | +40.0 | +1.18% | 44,500 |
| 2026-01-29 | 3,425.0 | 3,425.0 | 3,365.0 | 3,395.0 | -30.0 | -0.88% | 81,700 |
| 2026-01-28 | 3,460.0 | 3,460.0 | 3,410.0 | 3,425.0 | -35.0 | -1.01% | 52,000 |
| 2026-01-27 | 3,415.0 | 3,480.0 | 3,400.0 | 3,460.0 | +25.0 | +0.73% | 50,300 |
| 2026-01-26 | 3,490.0 | 3,500.0 | 3,435.0 | 3,435.0 | -125.0 | -3.51% | 66,100 |
| 2026-01-23 | 3,545.0 | 3,575.0 | 3,505.0 | 3,560.0 | +15.0 | +0.42% | 58,300 |
| 2026-01-22 | 3,490.0 | 3,585.0 | 3,465.0 | 3,545.0 | +65.0 | +1.87% | 74,400 |
| 2026-01-21 | 3,375.0 | 3,500.0 | 3,365.0 | 3,480.0 | +85.0 | +2.50% | 88,200 |
| 2026-01-20 | 3,435.0 | 3,460.0 | 3,395.0 | 3,395.0 | -70.0 | -2.02% | 68,200 |
| 2026-01-19 | 3,495.0 | 3,495.0 | 3,430.0 | 3,465.0 | -25.0 | -0.72% | 54,000 |
| 2026-01-16 | 3,420.0 | 3,490.0 | 3,410.0 | 3,490.0 | +60.0 | +1.75% | 66,700 |
| 2026-01-15 | 3,420.0 | 3,430.0 | 3,380.0 | 3,430.0 | +10.0 | +0.29% | 75,500 |
| 2026-01-14 | 3,365.0 | 3,425.0 | 3,365.0 | 3,420.0 | +55.0 | +1.63% | 83,000 |
| 2026-01-13 | 3,355.0 | 3,390.0 | 3,345.0 | 3,365.0 | +35.0 | +1.05% | 89,800 |
| 2026-01-09 | 3,340.0 | 3,375.0 | 3,300.0 | 3,330.0 | -15.0 | -0.45% | 99,400 |
| 2026-01-08 | 3,390.0 | 3,395.0 | 3,345.0 | 3,345.0 | -40.0 | -1.18% | 48,700 |
| 2026-01-07 | 3,315.0 | 3,415.0 | 3,305.0 | 3,385.0 | +50.0 | +1.50% | 83,400 |
| 2026-01-06 | 3,330.0 | 3,360.0 | 3,315.0 | 3,335.0 | +15.0 | +0.45% | 58,100 |
| 2026-01-05 | 3,360.0 | 3,385.0 | 3,310.0 | 3,320.0 | -35.0 | -1.04% | 65,300 |
| 2025-12-30 | 3,370.0 | 3,380.0 | 3,350.0 | 3,355.0 | -35.0 | -1.03% | 53,700 |
| 2025-12-29 | 3,360.0 | 3,395.0 | 3,345.0 | 3,390.0 | +40.0 | +1.19% | 59,400 |
| 2025-12-26 | 3,360.0 | 3,370.0 | 3,330.0 | 3,350.0 | -5.0 | -0.15% | 52,000 |
| 2025-12-25 | 3,365.0 | 3,370.0 | 3,330.0 | 3,355.0 | +25.0 | +0.75% | 47,300 |
| 2025-12-24 | 3,360.0 | 3,360.0 | 3,325.0 | 3,330.0 | -30.0 | -0.89% | 45,500 |
| 2025-12-23 | 3,350.0 | 3,365.0 | 3,325.0 | 3,360.0 | -5.0 | -0.15% | 71,500 |
| 2025-12-22 | 3,325.0 | 3,370.0 | 3,325.0 | 3,365.0 | +40.0 | +1.20% | 73,200 |
| 2025-12-19 | 3,285.0 | 3,325.0 | 3,280.0 | 3,325.0 | +40.0 | +1.22% | 56,800 |
| 2025-12-18 | 3,300.0 | 3,325.0 | 3,280.0 | 3,285.0 | -55.0 | -1.65% | 68,800 |
| 2025-12-17 | 3,320.0 | 3,365.0 | 3,305.0 | 3,340.0 | +20.0 | +0.60% | 39,100 |
| 2025-12-16 | 3,375.0 | 3,420.0 | 3,315.0 | 3,320.0 | -125.0 | -3.63% | 57,700 |
| 2025-12-15 | 3,410.0 | 3,445.0 | 3,385.0 | 3,445.0 | +40.0 | +1.17% | 43,900 |
| 2025-12-12 | 3,420.0 | 3,420.0 | 3,385.0 | 3,405.0 | +35.0 | +1.04% | 59,500 |
| 2025-12-11 | 3,490.0 | 3,525.0 | 3,360.0 | 3,370.0 | -85.0 | -2.46% | 100,600 |
| 2025-12-10 | 3,455.0 | 3,470.0 | 3,425.0 | 3,455.0 | 0.0 | 0.00% | 68,600 |
| 2025-12-09 | 3,450.0 | 3,485.0 | 3,435.0 | 3,455.0 | -15.0 | -0.43% | 78,700 |
| 2025-12-08 | 3,400.0 | 3,470.0 | 3,395.0 | 3,470.0 | +105.0 | +3.12% | 93,300 |
| 2025-12-05 | 3,335.0 | 3,370.0 | 3,315.0 | 3,365.0 | +15.0 | +0.45% | 66,500 |
| 2025-12-04 | 3,305.0 | 3,350.0 | 3,280.0 | 3,350.0 | +45.0 | +1.36% | 62,500 |
| 2025-12-03 | 3,290.0 | 3,315.0 | 3,275.0 | 3,305.0 | +20.0 | +0.61% | 59,400 |
| 2025-12-02 | 3,295.0 | 3,315.0 | 3,270.0 | 3,285.0 | -20.0 | -0.61% | 67,800 |
| 2025-12-01 | 3,360.0 | 3,380.0 | 3,295.0 | 3,305.0 | -45.0 | -1.34% | 69,700 |
| 2025-11-28 | 3,315.0 | 3,355.0 | 3,290.0 | 3,350.0 | +35.0 | +1.06% | 102,000 |
| 2025-11-27 | 3,325.0 | 3,350.0 | 3,290.0 | 3,315.0 | +15.0 | +0.45% | 87,800 |
| 2025-11-26 | 3,310.0 | 3,325.0 | 3,290.0 | 3,300.0 | -5.0 | -0.15% | 67,600 |
| 2025-11-25 | 3,325.0 | 3,340.0 | 3,285.0 | 3,305.0 | -5.0 | -0.15% | 78,500 |
| 2025-11-21 | 3,240.0 | 3,320.0 | 3,240.0 | 3,310.0 | +5.0 | +0.15% | 73,100 |
| 2025-11-20 | 3,290.0 | 3,330.0 | 3,250.0 | 3,305.0 | +85.0 | +2.64% | 99,900 |
| 2025-11-19 | 3,250.0 | 3,255.0 | 3,160.0 | 3,220.0 | -30.0 | -0.92% | 129,700 |
| 2025-11-18 | 3,305.0 | 3,315.0 | 3,245.0 | 3,250.0 | -100.0 | -2.99% | 69,800 |
| 2025-11-17 | 3,360.0 | 3,390.0 | 3,320.0 | 3,350.0 | +10.0 | +0.30% | 99,400 |
| 2025-11-14 | 3,245.0 | 3,385.0 | 3,235.0 | 3,340.0 | -45.0 | -1.33% | 201,600 |
| 2025-11-13 | 3,465.0 | 3,575.0 | 3,350.0 | 3,385.0 | -70.0 | -2.03% | 118,000 |
| 2025-11-12 | 3,440.0 | 3,470.0 | 3,415.0 | 3,455.0 | +15.0 | +0.44% | 57,600 |
| 2025-11-11 | 3,475.0 | 3,475.0 | 3,410.0 | 3,440.0 | -20.0 | -0.58% | 41,800 |
| 2025-11-10 | 3,450.0 | 3,470.0 | 3,425.0 | 3,460.0 | +35.0 | +1.02% | 31,100 |
| 2025-11-07 | 3,425.0 | 3,435.0 | 3,375.0 | 3,425.0 | -35.0 | -1.01% | 53,100 |
| 2025-11-06 | 3,415.0 | 3,485.0 | 3,400.0 | 3,460.0 | +45.0 | +1.32% | 59,400 |
| 2025-11-05 | 3,435.0 | 3,450.0 | 3,300.0 | 3,415.0 | -90.0 | -2.57% | 64,500 |
| 2025-11-04 | 3,445.0 | 3,525.0 | 3,445.0 | 3,505.0 | -10.0 | -0.28% | 60,300 |
| 2025-10-31 | 3,450.0 | 3,515.0 | 3,430.0 | 3,515.0 | +65.0 | +1.88% | 51,700 |
| 2025-10-30 | 3,410.0 | 3,475.0 | 3,410.0 | 3,450.0 | +40.0 | +1.17% | 173,400 |
| 2025-10-29 | 3,440.0 | 3,510.0 | 3,395.0 | 3,410.0 | -30.0 | -0.87% | 41,800 |
| 2025-10-28 | 3,540.0 | 3,540.0 | 3,440.0 | 3,440.0 | -115.0 | -3.23% | 56,000 |
| 2025-10-27 | 3,495.0 | 3,555.0 | 3,495.0 | 3,555.0 | +90.0 | +2.60% | 58,900 |
| 2025-10-24 | 3,495.0 | 3,500.0 | 3,450.0 | 3,465.0 | +5.0 | +0.14% | 37,900 |
| 2025-10-23 | 3,430.0 | 3,480.0 | 3,425.0 | 3,460.0 | 0.0 | 0.00% | 40,700 |
| 2025-10-22 | 3,450.0 | 3,475.0 | 3,415.0 | 3,460.0 | +30.0 | +0.87% | 44,500 |
| 2025-10-21 | 3,460.0 | 3,475.0 | 3,425.0 | 3,430.0 | -25.0 | -0.72% | 32,900 |
| 2025-10-20 | 3,400.0 | 3,470.0 | 3,390.0 | 3,455.0 | +85.0 | +2.52% | 43,500 |
| 2025-10-17 | 3,370.0 | 3,400.0 | 3,360.0 | 3,370.0 | -45.0 | -1.32% | 33,700 |
| 2025-10-16 | 3,390.0 | 3,430.0 | 3,360.0 | 3,415.0 | +25.0 | +0.74% | 56,500 |
| 2025-10-15 | 3,360.0 | 3,390.0 | 3,340.0 | 3,390.0 | +80.0 | +2.42% | 66,200 |
| 2025-10-14 | 3,335.0 | 3,385.0 | 3,280.0 | 3,310.0 | -95.0 | -2.79% | 122,500 |
| 2025-10-10 | 3,480.0 | 3,490.0 | 3,405.0 | 3,405.0 | -135.0 | -3.81% | 70,800 |
| 2025-10-09 | 3,500.0 | 3,560.0 | 3,500.0 | 3,540.0 | +60.0 | +1.72% | 52,300 |
| 2025-10-08 | 3,580.0 | 3,600.0 | 3,480.0 | 3,480.0 | -95.0 | -2.66% | 77,300 |
| 2025-10-07 | 3,545.0 | 3,600.0 | 3,510.0 | 3,575.0 | +35.0 | +0.99% | 103,600 |
| 2025-10-06 | 3,500.0 | 3,540.0 | 3,465.0 | 3,540.0 | +110.0 | +3.21% | 87,400 |
| 2025-10-03 | 3,380.0 | 3,440.0 | 3,380.0 | 3,430.0 | +40.0 | +1.18% | 42,200 |
| 2025-10-02 | 3,375.0 | 3,415.0 | 3,375.0 | 3,390.0 | +15.0 | +0.44% | 70,100 |
| 2025-10-01 | 3,420.0 | 3,420.0 | 3,350.0 | 3,375.0 | -65.0 | -1.89% | 98,400 |
| 2025-09-30 | 3,460.0 | 3,465.0 | 3,415.0 | 3,440.0 | -25.0 | -0.72% | 70,600 |
| 2025-09-29 | 3,545.0 | 3,545.0 | 3,455.0 | 3,465.0 | -85.0 | -2.39% | 50,400 |
| 2025-09-26 | 3,540.0 | 3,565.0 | 3,525.0 | 3,550.0 | 0.0 | 0.00% | 67,900 |
| 2025-09-25 | 3,520.0 | 3,555.0 | 3,485.0 | 3,550.0 | +25.0 | +0.71% | 79,800 |
| 2025-09-24 | 3,525.0 | 3,550.0 | 3,475.0 | 3,525.0 | 0.0 | 0.00% | 82,900 |
| 2025-09-22 | 3,530.0 | 3,545.0 | 3,505.0 | 3,525.0 | 0.0 | 0.00% | 75,200 |
| 2025-09-19 | 3,550.0 | 3,570.0 | 3,470.0 | 3,525.0 | -5.0 | -0.14% | 152,200 |
| 2025-09-18 | 3,450.0 | 3,555.0 | 3,430.0 | 3,530.0 | +95.0 | +2.77% | 97,500 |
| 2025-09-17 | 3,495.0 | 3,495.0 | 3,430.0 | 3,435.0 | -75.0 | -2.14% | 82,600 |
| 2025-09-16 | 3,470.0 | 3,535.0 | 3,470.0 | 3,510.0 | +30.0 | +0.86% | 64,000 |
| 2025-09-12 | 3,460.0 | 3,515.0 | 3,445.0 | 3,480.0 | — | — | 84,000 |
直近120営業日分を表示