2196 (株)エスクリ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 184 | 184 | 176 | 180 | 59,400 | 180 |
| 2025-04-03 | 192 | 192 | 183 | 186 | 73,900 | 186 |
| 2025-04-02 | 197 | 197 | 192 | 192 | 26,200 | 192 |
| 2025-04-01 | 195 | 198 | 195 | 197 | 19,200 | 197 |
| 2025-03-31 | 200 | 200 | 193 | 195 | 49,700 | 195 |
| 2025-03-28 | 200 | 205 | 198 | 204 | 143,100 | 204 |
| 2025-03-27 | 203 | 207 | 201 | 207 | 316,400 | 207 |
| 2025-03-26 | 207 | 208 | 203 | 205 | 87,100 | 205 |
| 2025-03-25 | 207 | 208 | 204 | 205 | 78,400 | 205 |
| 2025-03-24 | 203 | 206 | 203 | 204 | 89,000 | 204 |
| 2025-03-21 | 202 | 202 | 199 | 202 | 50,200 | 202 |
| 2025-03-19 | 200 | 201 | 199 | 199 | 27,700 | 199 |
| 2025-03-18 | 201 | 201 | 200 | 201 | 18,100 | 201 |
| 2025-03-17 | 201 | 201 | 200 | 200 | 11,000 | 200 |
| 2025-03-14 | 201 | 201 | 199 | 200 | 13,900 | 200 |
| 2025-03-13 | 200 | 201 | 197 | 199 | 32,500 | 199 |
| 2025-03-12 | 198 | 202 | 198 | 199 | 43,300 | 199 |
| 2025-03-11 | 204 | 204 | 198 | 198 | 70,700 | 198 |
| 2025-03-10 | 203 | 204 | 201 | 204 | 41,700 | 204 |
| 2025-03-07 | 202 | 204 | 201 | 203 | 39,200 | 203 |
| 2025-03-06 | 208 | 210 | 201 | 204 | 99,500 | 204 |
| 2025-03-05 | 210 | 231 | 199 | 200 | 773,300 | 200 |
| 2025-03-04 | 199 | 200 | 197 | 197 | 31,700 | 197 |
| 2025-03-03 | 198 | 200 | 197 | 199 | 19,200 | 199 |
| 2025-02-28 | 197 | 200 | 196 | 196 | 34,800 | 196 |
| 2025-02-27 | 195 | 200 | 195 | 200 | 22,700 | 200 |
| 2025-02-26 | 197 | 197 | 194 | 196 | 31,400 | 196 |
| 2025-02-25 | 200 | 200 | 197 | 197 | 27,400 | 197 |
| 2025-02-21 | 201 | 204 | 199 | 199 | 17,600 | 199 |
| 2025-02-20 | 204 | 206 | 202 | 202 | 24,600 | 202 |
| 2025-02-19 | 203 | 206 | 203 | 206 | 17,900 | 206 |
| 2025-02-18 | 206 | 206 | 202 | 204 | 39,900 | 204 |
| 2025-02-17 | 203 | 210 | 203 | 203 | 35,600 | 203 |
| 2025-02-14 | 203 | 205 | 198 | 203 | 94,800 | 203 |
| 2025-02-13 | 194 | 205 | 194 | 205 | 89,100 | 205 |
| 2025-02-12 | 194 | 194 | 192 | 194 | 25,600 | 194 |
| 2025-02-10 | 194 | 195 | 193 | 194 | 47,900 | 194 |
| 2025-02-07 | 189 | 191 | 188 | 189 | 42,300 | 189 |
| 2025-02-06 | 191 | 191 | 187 | 190 | 56,900 | 190 |
| 2025-02-05 | 192 | 192 | 189 | 191 | 46,900 | 191 |
| 2025-02-04 | 191 | 192 | 188 | 192 | 26,100 | 192 |
| 2025-02-03 | 190 | 192 | 188 | 191 | 53,200 | 191 |
| 2025-01-31 | 186 | 189 | 186 | 186 | 38,500 | 186 |
| 2025-01-30 | 189 | 190 | 182 | 182 | 218,100 | 182 |
| 2025-01-29 | 195 | 197 | 188 | 189 | 72,900 | 189 |
| 2025-01-28 | 197 | 197 | 193 | 195 | 39,800 | 195 |
| 2025-01-27 | 190 | 197 | 190 | 197 | 61,200 | 197 |
| 2025-01-24 | 187 | 190 | 187 | 190 | 22,300 | 190 |
| 2025-01-23 | 187 | 189 | 187 | 187 | 12,200 | 187 |
| 2025-01-22 | 189 | 189 | 186 | 187 | 39,600 | 187 |
| 2025-01-21 | 189 | 192 | 188 | 189 | 19,000 | 189 |
| 2025-01-20 | 190 | 190 | 187 | 190 | 26,300 | 190 |
| 2025-01-17 | 190 | 190 | 187 | 188 | 27,200 | 188 |
| 2025-01-16 | 187 | 189 | 186 | 187 | 29,800 | 187 |
| 2025-01-15 | 186 | 188 | 186 | 187 | 19,300 | 187 |
| 2025-01-14 | 189 | 189 | 185 | 185 | 53,600 | 185 |
| 2025-01-10 | 188 | 189 | 187 | 187 | 15,300 | 187 |
| 2025-01-09 | 188 | 190 | 187 | 188 | 18,600 | 188 |
| 2025-01-08 | 189 | 191 | 187 | 189 | 24,900 | 189 |
| 2025-01-07 | 190 | 191 | 187 | 189 | 41,800 | 189 |
| 2025-01-06 | 183 | 189 | 183 | 187 | 58,300 | 187 |
分割・併合履歴 ： [2012-08-29]1株→3株