2196 (株)エスクリ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 279 | 281 | 275 | 277 | 46,100 | 277 |
| 2024-05-01 | 280 | 283 | 278 | 279 | 57,300 | 279 |
| 2024-04-30 | 283 | 286 | 280 | 282 | 33,100 | 282 |
| 2024-04-26 | 288 | 289 | 282 | 282 | 82,200 | 282 |
| 2024-04-25 | 290 | 293 | 286 | 287 | 16,500 | 287 |
| 2024-04-24 | 290 | 294 | 289 | 294 | 27,500 | 294 |
| 2024-04-23 | 291 | 291 | 284 | 289 | 19,400 | 289 |
| 2024-04-22 | 286 | 287 | 282 | 287 | 12,200 | 287 |
| 2024-04-19 | 282 | 294 | 276 | 282 | 72,000 | 282 |
| 2024-04-18 | 283 | 288 | 282 | 285 | 34,400 | 285 |
| 2024-04-17 | 284 | 284 | 279 | 279 | 31,000 | 279 |
| 2024-04-16 | 283 | 286 | 280 | 281 | 34,900 | 281 |
| 2024-04-15 | 295 | 295 | 286 | 286 | 55,800 | 286 |
| 2024-04-12 | 302 | 302 | 292 | 296 | 42,600 | 296 |
| 2024-04-11 | 297 | 300 | 296 | 300 | 19,500 | 300 |
| 2024-04-10 | 298 | 299 | 296 | 296 | 20,900 | 296 |
| 2024-04-09 | 294 | 296 | 292 | 296 | 12,900 | 296 |
| 2024-04-08 | 298 | 298 | 292 | 293 | 18,200 | 293 |
| 2024-04-05 | 297 | 300 | 290 | 292 | 31,700 | 292 |
| 2024-04-04 | 296 | 299 | 293 | 299 | 13,300 | 299 |
| 2024-04-03 | 293 | 300 | 292 | 296 | 23,400 | 296 |
| 2024-04-02 | 297 | 297 | 293 | 293 | 30,400 | 293 |
| 2024-04-01 | 298 | 300 | 297 | 297 | 15,800 | 297 |
| 2024-03-29 | 301 | 303 | 295 | 297 | 40,900 | 297 |
| 2024-03-28 | 303 | 307 | 293 | 293 | 116,400 | 293 |
| 2024-03-27 | 314 | 314 | 303 | 304 | 294,900 | 304 |
| 2024-03-26 | 300 | 311 | 300 | 310 | 114,400 | 310 |
| 2024-03-25 | 311 | 316 | 305 | 305 | 106,100 | 305 |
| 2024-03-22 | 309 | 310 | 307 | 310 | 28,800 | 310 |
| 2024-03-21 | 307 | 311 | 307 | 307 | 43,200 | 307 |
| 2024-03-19 | 310 | 310 | 304 | 307 | 34,400 | 307 |
| 2024-03-18 | 303 | 308 | 303 | 307 | 13,100 | 307 |
| 2024-03-15 | 310 | 310 | 304 | 304 | 17,300 | 304 |
| 2024-03-14 | 311 | 311 | 306 | 310 | 21,300 | 310 |
| 2024-03-13 | 316 | 316 | 305 | 306 | 32,800 | 306 |
| 2024-03-12 | 304 | 312 | 303 | 312 | 9,600 | 312 |
| 2024-03-11 | 311 | 313 | 305 | 305 | 40,700 | 305 |
| 2024-03-08 | 306 | 320 | 306 | 313 | 69,600 | 313 |
| 2024-03-07 | 312 | 316 | 307 | 309 | 40,800 | 309 |
| 2024-03-06 | 306 | 313 | 305 | 309 | 40,100 | 309 |
| 2024-03-05 | 301 | 309 | 298 | 306 | 22,100 | 306 |
| 2024-03-04 | 307 | 307 | 300 | 302 | 44,000 | 302 |
| 2024-03-01 | 316 | 319 | 308 | 308 | 106,600 | 308 |
| 2024-02-29 | 313 | 316 | 311 | 316 | 39,200 | 316 |
| 2024-02-28 | 316 | 322 | 313 | 315 | 43,900 | 315 |
| 2024-02-27 | 315 | 326 | 314 | 314 | 71,300 | 314 |
| 2024-02-26 | 325 | 327 | 314 | 319 | 83,300 | 319 |
| 2024-02-22 | 311 | 319 | 309 | 319 | 96,200 | 319 |
| 2024-02-21 | 312 | 317 | 308 | 310 | 54,000 | 310 |
| 2024-02-20 | 304 | 316 | 300 | 315 | 77,600 | 315 |
| 2024-02-19 | 290 | 308 | 289 | 301 | 209,500 | 301 |
| 2024-02-16 | 275 | 289 | 274 | 287 | 100,900 | 287 |
| 2024-02-15 | 290 | 301 | 268 | 275 | 294,700 | 275 |
| 2024-02-14 | 274 | 279 | 263 | 267 | 159,200 | 267 |
| 2024-02-13 | 280 | 280 | 270 | 274 | 73,400 | 274 |
| 2024-02-09 | 284 | 285 | 277 | 279 | 65,300 | 279 |
| 2024-02-08 | 288 | 288 | 282 | 285 | 34,500 | 285 |
| 2024-02-07 | 291 | 291 | 286 | 287 | 12,200 | 287 |
| 2024-02-06 | 290 | 290 | 285 | 290 | 34,400 | 290 |
| 2024-02-05 | 288 | 290 | 285 | 290 | 29,900 | 290 |
| 2024-02-02 | 285 | 289 | 284 | 288 | 34,200 | 288 |
| 2024-02-01 | 291 | 291 | 285 | 285 | 31,400 | 285 |
| 2024-01-31 | 290 | 291 | 288 | 291 | 26,300 | 291 |
| 2024-01-30 | 294 | 298 | 290 | 290 | 111,100 | 290 |
| 2024-01-29 | 296 | 300 | 295 | 295 | 24,600 | 295 |
| 2024-01-26 | 298 | 299 | 294 | 294 | 34,000 | 294 |
| 2024-01-25 | 289 | 300 | 289 | 297 | 60,900 | 297 |
| 2024-01-24 | 292 | 292 | 288 | 290 | 22,800 | 290 |
| 2024-01-23 | 295 | 295 | 288 | 290 | 31,200 | 290 |
| 2024-01-22 | 286 | 294 | 283 | 293 | 43,300 | 293 |
| 2024-01-19 | 286 | 287 | 282 | 284 | 30,300 | 284 |
| 2024-01-18 | 287 | 289 | 286 | 287 | 21,100 | 287 |
| 2024-01-17 | 289 | 293 | 286 | 286 | 34,800 | 286 |
| 2024-01-16 | 289 | 296 | 289 | 289 | 45,100 | 289 |
| 2024-01-15 | 289 | 291 | 287 | 288 | 38,500 | 288 |
| 2024-01-12 | 299 | 299 | 288 | 289 | 62,000 | 289 |
| 2024-01-11 | 300 | 300 | 291 | 298 | 47,400 | 298 |
| 2024-01-10 | 298 | 298 | 293 | 298 | 29,800 | 298 |
| 2024-01-09 | 295 | 296 | 290 | 296 | 52,500 | 296 |
| 2024-01-05 | 294 | 294 | 288 | 293 | 40,400 | 293 |
| 2024-01-04 | 294 | 294 | 285 | 290 | 52,000 | 290 |
分割・併合履歴 ： [2012-08-29]1株→3株
