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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 197 | 198 | 196 | 196 | 9,800 | 196 |
| 2024-11-20 | 198 | 199 | 197 | 197 | 9,800 | 197 |
| 2024-11-19 | 194 | 198 | 194 | 197 | 28,700 | 197 |
| 2024-11-18 | 190 | 195 | 190 | 193 | 59,800 | 193 |
| 2024-11-15 | 193 | 194 | 190 | 192 | 99,900 | 192 |
| 2024-11-14 | 201 | 201 | 191 | 195 | 100,300 | 195 |
| 2024-11-13 | 200 | 203 | 198 | 199 | 86,400 | 199 |
| 2024-11-12 | 200 | 203 | 200 | 202 | 35,900 | 202 |
| 2024-11-11 | 203 | 203 | 200 | 201 | 31,400 | 201 |
| 2024-11-08 | 202 | 203 | 201 | 202 | 35,100 | 202 |
| 2024-11-07 | 202 | 205 | 202 | 203 | 25,900 | 203 |
| 2024-11-06 | 203 | 204 | 201 | 202 | 58,500 | 202 |
| 2024-11-05 | 207 | 207 | 203 | 204 | 23,400 | 204 |
| 2024-11-01 | 205 | 206 | 203 | 206 | 46,500 | 206 |
| 2024-10-31 | 204 | 210 | 204 | 204 | 42,300 | 204 |
| 2024-10-30 | 212 | 214 | 203 | 203 | 156,500 | 203 |
| 2024-10-29 | 213 | 215 | 212 | 214 | 18,300 | 214 |
| 2024-10-28 | 216 | 218 | 212 | 214 | 39,500 | 214 |
| 2024-10-25 | 219 | 219 | 212 | 215 | 49,200 | 215 |
| 2024-10-24 | 217 | 220 | 217 | 219 | 16,900 | 219 |
| 2024-10-23 | 218 | 220 | 218 | 220 | 11,000 | 220 |
| 2024-10-22 | 222 | 222 | 218 | 218 | 23,100 | 218 |
| 2024-10-21 | 219 | 222 | 219 | 220 | 19,200 | 220 |
| 2024-10-18 | 221 | 221 | 218 | 220 | 23,400 | 220 |
| 2024-10-17 | 220 | 223 | 219 | 221 | 30,200 | 221 |
| 2024-10-16 | 221 | 224 | 220 | 220 | 56,300 | 220 |
| 2024-10-15 | 225 | 225 | 221 | 221 | 23,100 | 221 |
| 2024-10-11 | 223 | 226 | 222 | 223 | 39,600 | 223 |
| 2024-10-10 | 228 | 228 | 223 | 223 | 22,800 | 223 |
| 2024-10-09 | 231 | 231 | 223 | 225 | 52,300 | 225 |
| 2024-10-08 | 233 | 235 | 231 | 231 | 19,100 | 231 |
| 2024-10-07 | 237 | 237 | 233 | 233 | 17,500 | 233 |
| 2024-10-04 | 234 | 236 | 233 | 235 | 10,800 | 235 |
| 2024-10-03 | 235 | 236 | 234 | 234 | 9,400 | 234 |
| 2024-10-02 | 235 | 236 | 233 | 234 | 16,100 | 234 |
| 2024-10-01 | 233 | 237 | 233 | 237 | 8,600 | 237 |
| 2024-09-30 | 230 | 238 | 230 | 233 | 36,900 | 233 |
| 2024-09-27 | 233 | 238 | 233 | 238 | 177,500 | 238 |
| 2024-09-26 | 236 | 242 | 236 | 241 | 493,700 | 241 |
| 2024-09-25 | 241 | 242 | 239 | 241 | 129,700 | 241 |
| 2024-09-24 | 242 | 244 | 239 | 244 | 148,600 | 244 |
| 2024-09-20 | 247 | 248 | 243 | 243 | 25,000 | 243 |
| 2024-09-19 | 241 | 264 | 238 | 247 | 366,500 | 247 |
| 2024-09-18 | 239 | 239 | 235 | 235 | 15,400 | 235 |
| 2024-09-17 | 236 | 238 | 235 | 235 | 14,300 | 235 |
| 2024-09-13 | 244 | 245 | 235 | 237 | 39,600 | 237 |
| 2024-09-12 | 239 | 240 | 234 | 237 | 14,100 | 237 |
| 2024-09-11 | 240 | 242 | 235 | 238 | 26,000 | 238 |
| 2024-09-10 | 241 | 242 | 240 | 241 | 10,300 | 241 |
| 2024-09-09 | 238 | 243 | 233 | 241 | 28,300 | 241 |
| 2024-09-06 | 242 | 243 | 240 | 243 | 10,900 | 243 |
| 2024-09-05 | 240 | 244 | 237 | 241 | 45,500 | 241 |
| 2024-09-04 | 254 | 254 | 242 | 242 | 69,300 | 242 |
| 2024-09-03 | 255 | 258 | 254 | 256 | 12,300 | 256 |
| 2024-09-02 | 259 | 261 | 255 | 255 | 22,700 | 255 |
| 2024-08-30 | 251 | 258 | 251 | 258 | 17,900 | 258 |
| 2024-08-29 | 249 | 254 | 249 | 250 | 14,300 | 250 |
| 2024-08-28 | 250 | 251 | 249 | 251 | 8,200 | 251 |
| 2024-08-27 | 249 | 251 | 246 | 249 | 16,400 | 249 |
| 2024-08-26 | 246 | 250 | 246 | 248 | 21,100 | 248 |
| 2024-08-23 | 251 | 252 | 246 | 247 | 16,700 | 247 |
| 2024-08-22 | 250 | 251 | 248 | 249 | 8,900 | 249 |
| 2024-08-21 | 246 | 251 | 246 | 248 | 22,200 | 248 |
| 2024-08-20 | 244 | 249 | 242 | 246 | 28,000 | 246 |
| 2024-08-19 | 240 | 242 | 238 | 240 | 28,700 | 240 |
| 2024-08-16 | 240 | 241 | 239 | 240 | 19,400 | 240 |
| 2024-08-15 | 240 | 241 | 235 | 235 | 33,200 | 235 |
| 2024-08-14 | 238 | 244 | 233 | 236 | 81,800 | 236 |
| 2024-08-13 | 239 | 247 | 237 | 245 | 61,300 | 245 |
| 2024-08-09 | 239 | 244 | 235 | 240 | 39,100 | 240 |
| 2024-08-08 | 228 | 239 | 228 | 236 | 44,200 | 236 |
| 2024-08-07 | 216 | 237 | 213 | 235 | 228,300 | 235 |
| 2024-08-06 | 212 | 220 | 202 | 211 | 137,300 | 211 |
| 2024-08-05 | 230 | 237 | 174 | 194 | 254,000 | 194 |
| 2024-08-02 | 270 | 271 | 253 | 254 | 115,300 | 254 |
| 2024-08-01 | 281 | 281 | 275 | 275 | 31,300 | 275 |
| 2024-07-31 | 278 | 282 | 278 | 281 | 13,400 | 281 |
| 2024-07-30 | 282 | 285 | 277 | 277 | 80,600 | 277 |
| 2024-07-29 | 282 | 285 | 281 | 284 | 14,900 | 284 |
| 2024-07-26 | 282 | 284 | 280 | 282 | 25,000 | 282 |
| 2024-07-25 | 282 | 283 | 280 | 281 | 39,900 | 281 |
| 2024-07-24 | 286 | 286 | 282 | 283 | 18,500 | 283 |
| 2024-07-23 | 286 | 286 | 284 | 286 | 10,000 | 286 |
| 2024-07-22 | 287 | 287 | 283 | 285 | 12,800 | 285 |
| 2024-07-19 | 287 | 287 | 284 | 284 | 14,800 | 284 |
| 2024-07-18 | 287 | 287 | 285 | 287 | 15,200 | 287 |
| 2024-07-17 | 287 | 287 | 285 | 287 | 9,900 | 287 |
| 2024-07-16 | 286 | 286 | 283 | 286 | 12,400 | 286 |
| 2024-07-12 | 284 | 285 | 282 | 285 | 25,600 | 285 |
| 2024-07-11 | 280 | 284 | 280 | 284 | 20,700 | 284 |
| 2024-07-10 | 282 | 283 | 280 | 280 | 26,500 | 280 |
| 2024-07-09 | 284 | 285 | 282 | 282 | 14,200 | 282 |
| 2024-07-08 | 283 | 286 | 281 | 283 | 29,600 | 283 |
| 2024-07-05 | 283 | 284 | 283 | 283 | 10,200 | 283 |
| 2024-07-04 | 284 | 284 | 282 | 283 | 11,800 | 283 |
| 2024-07-03 | 282 | 284 | 282 | 282 | 8,500 | 282 |
| 2024-07-02 | 285 | 285 | 281 | 283 | 39,300 | 283 |
| 2024-07-01 | 284 | 286 | 284 | 285 | 10,300 | 285 |
| 2024-06-28 | 286 | 287 | 283 | 284 | 15,100 | 284 |
| 2024-06-27 | 289 | 290 | 286 | 286 | 12,700 | 286 |
| 2024-06-26 | 287 | 289 | 286 | 289 | 17,500 | 289 |
| 2024-06-25 | 288 | 290 | 287 | 289 | 19,400 | 289 |
| 2024-06-24 | 285 | 291 | 285 | 288 | 35,700 | 288 |
| 2024-06-21 | 285 | 285 | 283 | 284 | 14,300 | 284 |
| 2024-06-20 | 285 | 285 | 282 | 285 | 17,000 | 285 |
| 2024-06-19 | 286 | 286 | 280 | 286 | 27,900 | 286 |
| 2024-06-18 | 284 | 284 | 282 | 283 | 13,700 | 283 |
| 2024-06-17 | 285 | 285 | 281 | 281 | 21,700 | 281 |
| 2024-06-14 | 287 | 287 | 281 | 285 | 24,200 | 285 |
| 2024-06-13 | 284 | 284 | 280 | 282 | 14,900 | 282 |
| 2024-06-12 | 282 | 286 | 282 | 284 | 12,200 | 284 |
| 2024-06-11 | 288 | 290 | 286 | 286 | 29,700 | 286 |
| 2024-06-10 | 285 | 292 | 285 | 292 | 12,500 | 292 |
| 2024-06-07 | 282 | 287 | 282 | 287 | 6,900 | 287 |
| 2024-06-06 | 288 | 288 | 281 | 281 | 14,100 | 281 |
| 2024-06-05 | 283 | 286 | 283 | 284 | 9,400 | 284 |
| 2024-06-04 | 283 | 286 | 283 | 286 | 10,000 | 286 |
| 2024-06-03 | 283 | 285 | 282 | 284 | 12,400 | 284 |
| 2024-05-31 | 279 | 282 | 278 | 280 | 17,700 | 280 |
| 2024-05-30 | 280 | 281 | 278 | 281 | 9,100 | 281 |
| 2024-05-29 | 282 | 283 | 278 | 280 | 18,600 | 280 |
| 2024-05-28 | 284 | 285 | 282 | 283 | 13,500 | 283 |
| 2024-05-27 | 285 | 285 | 282 | 283 | 9,600 | 283 |
| 2024-05-24 | 285 | 285 | 281 | 284 | 13,500 | 284 |
| 2024-05-23 | 285 | 287 | 282 | 282 | 9,300 | 282 |
| 2024-05-22 | 290 | 290 | 286 | 286 | 14,700 | 286 |
| 2024-05-21 | 292 | 293 | 288 | 289 | 33,300 | 289 |
| 2024-05-20 | 289 | 295 | 288 | 290 | 85,800 | 290 |
| 2024-05-17 | 291 | 291 | 284 | 287 | 65,900 | 287 |
| 2024-05-16 | 287 | 287 | 281 | 285 | 26,700 | 285 |
| 2024-05-15 | 301 | 301 | 281 | 287 | 142,700 | 287 |
| 2024-05-14 | 306 | 306 | 300 | 302 | 77,500 | 302 |
| 2024-05-13 | 295 | 305 | 295 | 305 | 76,300 | 305 |
| 2024-05-10 | 291 | 294 | 290 | 291 | 26,900 | 291 |
| 2024-05-09 | 295 | 306 | 290 | 292 | 93,100 | 292 |
| 2024-05-08 | 284 | 290 | 283 | 287 | 54,800 | 287 |
| 2024-05-07 | 281 | 284 | 278 | 282 | 44,100 | 282 |
| 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
