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 |
---|---|---|---|---|---|---|
2025-07-14 | 250 | 264 | 247 | 256 | 1,120,000 | 256 |
2025-07-11 | 241 | 248 | 237 | 247 | 434,700 | 247 |
2025-07-10 | 236 | 241 | 232 | 239 | 490,300 | 239 |
2025-07-09 | 226 | 239 | 224 | 236 | 452,000 | 236 |
2025-07-08 | 227 | 231 | 224 | 224 | 308,100 | 224 |
2025-07-07 | 221 | 236 | 221 | 230 | 702,800 | 230 |
2025-07-04 | 220 | 250 | 216 | 220 | 2,303,500 | 220 |
2025-07-03 | 215 | 221 | 213 | 221 | 199,600 | 221 |
2025-07-02 | 209 | 218 | 208 | 216 | 238,500 | 216 |
2025-07-01 | 216 | 216 | 210 | 210 | 115,600 | 210 |
2025-06-30 | 210 | 218 | 210 | 217 | 196,200 | 217 |
2025-06-27 | 210 | 213 | 208 | 210 | 290,100 | 210 |
2025-06-26 | 221 | 221 | 210 | 212 | 437,800 | 212 |
2025-06-25 | 215 | 223 | 211 | 221 | 623,900 | 221 |
2025-06-24 | 216 | 217 | 209 | 211 | 209,800 | 211 |
2025-06-23 | 208 | 215 | 208 | 215 | 256,800 | 215 |
2025-06-20 | 211 | 213 | 207 | 208 | 198,000 | 208 |
2025-06-19 | 211 | 212 | 205 | 210 | 330,900 | 210 |
2025-06-18 | 213 | 215 | 211 | 212 | 173,800 | 212 |
2025-06-17 | 213 | 218 | 208 | 212 | 410,400 | 212 |
2025-06-16 | 210 | 219 | 210 | 213 | 348,700 | 213 |
2025-06-13 | 218 | 224 | 211 | 212 | 437,100 | 212 |
2025-06-12 | 224 | 226 | 217 | 218 | 429,800 | 218 |
2025-06-11 | 228 | 232 | 222 | 224 | 436,600 | 224 |
2025-06-10 | 229 | 235 | 226 | 227 | 471,400 | 227 |
2025-06-09 | 237 | 242 | 224 | 227 | 1,272,400 | 227 |
2025-06-06 | 226 | 236 | 225 | 232 | 707,900 | 232 |
2025-06-05 | 225 | 233 | 224 | 226 | 606,200 | 226 |
2025-06-04 | 233 | 239 | 226 | 230 | 598,400 | 230 |
2025-06-03 | 246 | 246 | 232 | 236 | 1,532,600 | 236 |
2025-06-02 | 262 | 297 | 247 | 248 | 2,893,200 | 248 |
2025-05-30 | 273 | 373 | 255 | 267 | 16,573,700 | 267 |
2025-05-29 | 327 | 327 | 327 | 327 | 160,100 | 327 |
2025-05-28 | 407 | 407 | 407 | 407 | 749,300 | 407 |
2025-05-27 | 287 | 327 | 280 | 327 | 2,459,700 | 327 |
2025-05-26 | 234 | 247 | 229 | 247 | 1,611,600 | 247 |
2025-05-23 | 200 | 200 | 197 | 197 | 77,700 | 197 |
2025-05-22 | 201 | 203 | 199 | 199 | 67,700 | 199 |
2025-05-21 | 195 | 200 | 192 | 199 | 177,600 | 199 |
2025-05-20 | 172 | 185 | 171 | 185 | 135,400 | 185 |
2025-05-19 | 168 | 173 | 168 | 171 | 79,200 | 171 |
2025-05-16 | 179 | 179 | 165 | 165 | 247,500 | 165 |
2025-05-15 | 193 | 200 | 185 | 186 | 124,600 | 186 |
2025-05-14 | 190 | 197 | 189 | 190 | 153,700 | 190 |
2025-05-13 | 195 | 204 | 193 | 197 | 548,800 | 197 |
2025-05-12 | 189 | 193 | 189 | 193 | 23,000 | 193 |
2025-05-09 | 190 | 190 | 186 | 187 | 10,900 | 187 |
2025-05-08 | 187 | 188 | 186 | 187 | 21,900 | 187 |
2025-05-07 | 187 | 187 | 186 | 187 | 20,700 | 187 |
2025-05-02 | 187 | 188 | 185 | 186 | 12,000 | 186 |
2025-05-01 | 188 | 189 | 188 | 188 | 7,300 | 188 |
2025-04-30 | 189 | 189 | 187 | 189 | 43,200 | 189 |
2025-04-28 | 189 | 191 | 187 | 189 | 23,500 | 189 |
2025-04-25 | 191 | 191 | 188 | 190 | 26,500 | 190 |
2025-04-24 | 188 | 192 | 187 | 192 | 12,600 | 192 |
2025-04-23 | 187 | 193 | 183 | 188 | 261,900 | 188 |
2025-04-22 | 189 | 192 | 182 | 186 | 92,700 | 186 |
2025-04-21 | 186 | 194 | 180 | 189 | 471,400 | 189 |
2025-04-18 | 184 | 187 | 180 | 184 | 64,900 | 184 |
2025-04-17 | 184 | 184 | 179 | 181 | 20,300 | 181 |
2025-04-16 | 184 | 184 | 179 | 182 | 7,100 | 182 |
2025-04-15 | 183 | 183 | 179 | 182 | 18,200 | 182 |
2025-04-14 | 184 | 184 | 178 | 181 | 39,100 | 181 |
2025-04-11 | 176 | 178 | 169 | 178 | 27,900 | 178 |
2025-04-10 | 175 | 178 | 167 | 178 | 62,100 | 178 |
2025-04-09 | 175 | 175 | 156 | 158 | 100,300 | 158 |
2025-04-08 | 171 | 174 | 165 | 170 | 70,600 | 170 |
2025-04-07 | 140 | 160 | 139 | 155 | 341,900 | 155 |
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