1. HOME >
  2. 株価時系列 >
  3. 2196 >
  4. 2020年

2196 (株)エスクリ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30321338318326479,100326
2020-12-2931532831532581,700325
2020-12-28318320310318118,500318
2020-12-2532332531932234,300322
2020-12-2431932431532281,400322
2020-12-2331532031231754,100317
2020-12-2232532531431597,900315
2020-12-2132832832232584,700325
2020-12-18328332322329160,100329
2020-12-17326340322331220,900331
2020-12-16315331313329506,500329
2020-12-15308315303313101,400313
2020-12-1430831130630897,500308
2020-12-1131231330631098,600310
2020-12-1031631731131251,400312
2020-12-0931832031531672,300316
2020-12-08312320312319397,200319
2020-12-07320320310312140,200312
2020-12-0431432031432050,700320
2020-12-03319325309318184,500318
2020-12-0231832431732172,500321
2020-12-0131332031131770,100317
2020-11-30326326306310204,500310
2020-11-2731632631632661,400326
2020-11-2631932431631937,000319
2020-11-25323326318321101,400321
2020-11-2432832831231878,800318
2020-11-20316326308321168,000321
2020-11-19324324312314102,400314
2020-11-18329331317320112,800320
2020-11-17328339324334113,900334
2020-11-16315325307322196,400322
2020-11-13340340314319277,000319
2020-11-12350350328347145,800347
2020-11-11362365341350171,300350
2020-11-10359378352357884,000357
2020-11-0933933931932167,900321
2020-11-0632933832633277,000332
2020-11-0532933031732956,900329
2020-11-0432332631732582,900325
2020-11-0231032231031883,800318
2020-10-30320324306309102,700309
2020-10-29309327309322120,800322
2020-10-28330333309317182,700317
2020-10-2733333432733383,400333
2020-10-2634035033433659,100336
2020-10-2334335033134294,200342
2020-10-22347348334341101,500341
2020-10-2135136034034775,500347
2020-10-2035236235135244,500352
2020-10-1934935934935594,000355
2020-10-16358358343345109,800345
2020-10-15369372355356110,900356
2020-10-1437137336537081,600370
2020-10-13373376362376114,200376
2020-10-1236237535637299,200372
2020-10-0936036335336260,200362
2020-10-0836736935836162,800361
2020-10-07374374362368114,400368
2020-10-06367381357381163,000381
2020-10-05346371346366132,900366
2020-10-02362365342346145,600346
2020-09-30373384359359134,400359
2020-09-29367377365373124,900373
2020-09-28362371357371204,700371
2020-09-2536336935536095,200360
2020-09-24378378362362199,300362
2020-09-23376402372380502,100380
2020-09-1837037136236860,700368
2020-09-17365375363370107,600370
2020-09-1636836936536762,300367
2020-09-1536737135637175,600371
2020-09-14372378366366124,000366
2020-09-11360371355367118,700367
2020-09-10371371354362223,800362
2020-09-09360373354363154,100363
2020-09-08358364348363136,600363
2020-09-07347359343356135,500356
2020-09-04339352335345148,100345
2020-09-0335335334034676,300346
2020-09-0235535534434698,000346
2020-09-0135435634835565,900355
2020-08-31366368351353119,100353
2020-08-28353367345351239,400351
2020-08-27362362345345113,800345
2020-08-26348363346361109,000361
2020-08-2534335334335192,500351
2020-08-2434534633334185,600341
2020-08-21336347336347105,000347
2020-08-2033133732733587,100335
2020-08-19323335316331109,900331
2020-08-1833733732532859,100328
2020-08-1734234533433877,800338
2020-08-14341345326338120,400338
2020-08-13342358336343191,100343
2020-08-12339359338340131,800340
2020-08-11327342327341111,100341
2020-08-07320332315329117,100329
2020-08-0632732731531854,600318
2020-08-0532733031332387,300323
2020-08-0431833031532886,600328
2020-08-0331231730731386,200313
2020-07-31326327301304263,600304
2020-07-30335337322327156,500327
2020-07-29346346333335102,600335
2020-07-28359361346347108,000347
2020-07-27366366352360126,700360
2020-07-22355375354373185,100373
2020-07-21352366351358102,100358
2020-07-20367370343351274,300351
2020-07-174104203523631,449,700363
2020-07-163704233703881,351,600388
2020-07-15359376359375194,200375
2020-07-1435435734435290,800352
2020-07-1333735833735777,900357
2020-07-1034334433233587,500335
2020-07-09354354336336106,900336
2020-07-08358358343349118,600349
2020-07-0735836434736288,000362
2020-07-06334357334354109,900354
2020-07-03346347329334168,000334
2020-07-0234835333733898,400338
2020-07-01361361344347128,300347
2020-06-30360372360361105,400361
2020-06-29370370354357118,700357
2020-06-26383384369373100,600373
2020-06-25394394374382191,400382
2020-06-24408408393397136,900397
2020-06-23414418403406103,000406
2020-06-2240441240240862,100408
2020-06-1940140439540273,100402
2020-06-18408408390396177,100396
2020-06-17420421405411101,600411
2020-06-16395434395423203,400423
2020-06-15431431393393197,500393
2020-06-12410424402423244,000423
2020-06-11465465439442270,500442
2020-06-10482482462468175,400468
2020-06-09500500472477243,800477
2020-06-08462494462491348,700491
2020-06-05447457437454134,200454
2020-06-04457459437445159,400445
2020-06-03460468449455197,600455
2020-06-02444459441454206,600454
2020-06-01441456439441182,200441
2020-05-29449466442448214,700448
2020-05-28463467437445338,200445
2020-05-27455460445458239,500458
2020-05-26472483450451486,000451
2020-05-25436460434460218,800460
2020-05-22416432415425190,100425
2020-05-2142542541441854,800418
2020-05-2041242240241997,700419
2020-05-19415419399412168,300412
2020-05-1840040439039590,500395
2020-05-15395402371386195,000386
2020-05-14429429390390208,400390
2020-05-13432433415424112,100424
2020-05-12450451413431338,900431
2020-05-11403461395457805,800457
2020-05-08372400371399293,800399
2020-05-07368378361373113,600373
2020-05-01397397363368283,500368
2020-04-30395414390395319,700395
2020-04-28354396348388384,800388
2020-04-2733534432934067,300340
2020-04-2434234532732786,100327
2020-04-2333835033834796,500347
2020-04-2233734033133879,400338
2020-04-21362362336345176,300345
2020-04-20355378353365181,300365
2020-04-1734735734135360,500353
2020-04-16340353326339198,100339
2020-04-15353369341346104,000346
2020-04-14352362336353201,900353
2020-04-13331360317347299,500347
2020-04-10341343316331220,200331
2020-04-09329346329346202,200346
2020-04-0832933432132184,100321
2020-04-07329346322335171,600335
2020-04-06299318287313218,900313
2020-04-03325331297300190,700300
2020-04-02346355321321180,000321
2020-04-01355364345354106,700354
2020-03-3138138536536870,600368
2020-03-3038839737338491,300384
2020-03-27399413390409125,900409
2020-03-26405417396399104,100399
2020-03-25436449420434116,600434
2020-03-24404420398420103,400420
2020-03-2340040037739495,000394
2020-03-19397410376389174,000389
2020-03-18400412394396178,700396
2020-03-17356405350397198,500397
2020-03-16377396349379195,400379
2020-03-13353378341361222,000361
2020-03-12398429391403246,600403
2020-03-11443446406408177,700408
2020-03-10435437396435441,500435
2020-03-09482486418425893,500425
2020-03-06559559510518148,000518
2020-03-0559059056556535,400565
2020-03-0458659257457444,200574
2020-03-0363463858759079,300590
2020-03-0258663558661683,600616
2020-02-2858260257858576,900585
2020-02-27666670596608241,800608
2020-02-2668368366067366,000673
2020-02-2569970969069182,700691
2020-02-2173774071973648,400736
2020-02-2074576574074465,800744
2020-02-1973675873674696,400746
2020-02-1873174171371537,600715
2020-02-1775375373573542,000735
2020-02-1476077375075757,200757
2020-02-13761783750763126,500763
2020-02-1279580978780653,100806
2020-02-1077779077578917,400789
2020-02-0778678676877418,900774
2020-02-0677479076978231,700782
2020-02-0577577576176815,800768
2020-02-0476176975676016,900760
2020-02-0375076774676130,900761
2020-01-3177377576477113,600771
2020-01-3078378775476336,700763
2020-01-2978878977677912,700779
2020-01-2877779877479045,300790
2020-01-2778679577878827,800788
2020-01-2480680678879319,700793
2020-01-2382382380680616,300806
2020-01-2282082981682036,900820
2020-01-2182082581081530,000815
2020-01-2079682579682597,300825
2020-01-1779679678078727,500787
2020-01-1677779577779238,400792
2020-01-1577678077277913,900779
2020-01-1478178377078019,500780
2020-01-1078378677077515,400775
2020-01-0977578777577726,400777
2020-01-0878078076277233,100772
2020-01-0776579076578332,100783
2020-01-0677677675876531,000765

分割・併合履歴 ： [2012-08-29]1株→3株