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
2025-07-142502642472561,120,000256
2025-07-11241248237247434,700247
2025-07-10236241232239490,300239
2025-07-09226239224236452,000236
2025-07-08227231224224308,100224
2025-07-07221236221230702,800230
2025-07-042202502162202,303,500220
2025-07-03215221213221199,600221
2025-07-02209218208216238,500216
2025-07-01216216210210115,600210
2025-06-30210218210217196,200217
2025-06-27210213208210290,100210
2025-06-26221221210212437,800212
2025-06-25215223211221623,900221
2025-06-24216217209211209,800211
2025-06-23208215208215256,800215
2025-06-20211213207208198,000208
2025-06-19211212205210330,900210
2025-06-18213215211212173,800212
2025-06-17213218208212410,400212
2025-06-16210219210213348,700213
2025-06-13218224211212437,100212
2025-06-12224226217218429,800218
2025-06-11228232222224436,600224
2025-06-10229235226227471,400227
2025-06-092372422242271,272,400227
2025-06-06226236225232707,900232
2025-06-05225233224226606,200226
2025-06-04233239226230598,400230
2025-06-032462462322361,532,600236
2025-06-022622972472482,893,200248
2025-05-3027337325526716,573,700267
2025-05-29327327327327160,100327
2025-05-28407407407407749,300407
2025-05-272873272803272,459,700327
2025-05-262342472292471,611,600247
2025-05-2320020019719777,700197
2025-05-2220120319919967,700199
2025-05-21195200192199177,600199
2025-05-20172185171185135,400185
2025-05-1916817316817179,200171
2025-05-16179179165165247,500165
2025-05-15193200185186124,600186
2025-05-14190197189190153,700190
2025-05-13195204193197548,800197
2025-05-1218919318919323,000193
2025-05-0919019018618710,900187
2025-05-0818718818618721,900187
2025-05-0718718718618720,700187
2025-05-0218718818518612,000186
2025-05-011881891881887,300188
2025-04-3018918918718943,200189
2025-04-2818919118718923,500189
2025-04-2519119118819026,500190
2025-04-2418819218719212,600192
2025-04-23187193183188261,900188
2025-04-2218919218218692,700186
2025-04-21186194180189471,400189
2025-04-1818418718018464,900184
2025-04-1718418417918120,300181
2025-04-161841841791827,100182
2025-04-1518318317918218,200182
2025-04-1418418417818139,100181
2025-04-1117617816917827,900178
2025-04-1017517816717862,100178
2025-04-09175175156158100,300158
2025-04-0817117416517070,600170
2025-04-07140160139155341,900155
2025-04-0418418417618059,400180
2025-04-0319219218318673,900186
2025-04-0219719719219226,200192
2025-04-0119519819519719,200197
2025-03-3120020019319549,700195
2025-03-28200205198204143,100204
2025-03-27203207201207316,400207
2025-03-2620720820320587,100205
2025-03-2520720820420578,400205
2025-03-2420320620320489,000204
2025-03-2120220219920250,200202
2025-03-1920020119919927,700199
2025-03-1820120120020118,100201
2025-03-1720120120020011,000200
2025-03-1420120119920013,900200
2025-03-1320020119719932,500199
2025-03-1219820219819943,300199
2025-03-1120420419819870,700198
2025-03-1020320420120441,700204
2025-03-0720220420120339,200203
2025-03-0620821020120499,500204
2025-03-05210231199200773,300200
2025-03-0419920019719731,700197
2025-03-0319820019719919,200199
2025-02-2819720019619634,800196
2025-02-2719520019520022,700200
2025-02-2619719719419631,400196
2025-02-2520020019719727,400197
2025-02-2120120419919917,600199
2025-02-2020420620220224,600202
2025-02-1920320620320617,900206
2025-02-1820620620220439,900204
2025-02-1720321020320335,600203
2025-02-1420320519820394,800203
2025-02-1319420519420589,100205
2025-02-1219419419219425,600194
2025-02-1019419519319447,900194
2025-02-0718919118818942,300189
2025-02-0619119118719056,900190
2025-02-0519219218919146,900191
2025-02-0419119218819226,100192
2025-02-0319019218819153,200191
2025-01-3118618918618638,500186
2025-01-30189190182182218,100182
2025-01-2919519718818972,900189
2025-01-2819719719319539,800195
2025-01-2719019719019761,200197
2025-01-2418719018719022,300190
2025-01-2318718918718712,200187
2025-01-2218918918618739,600187
2025-01-2118919218818919,000189
2025-01-2019019018719026,300190
2025-01-1719019018718827,200188
2025-01-1618718918618729,800187
2025-01-1518618818618719,300187
2025-01-1418918918518553,600185
2025-01-1018818918718715,300187
2025-01-0918819018718818,600188
2025-01-0818919118718924,900189
2025-01-0719019118718941,800189
2025-01-0618318918318758,300187

分割・併合履歴 : [2012-08-29]1株→3株