2196 (株)エスクリの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	426	426	412	416	140,200	416
2021-12-29	423	432	420	431	64,600	431
2021-12-28	424	430	420	425	48,400	425
2021-12-27	431	431	414	420	94,300	420
2021-12-24	442	449	431	434	43,800	434
2021-12-23	431	444	430	440	76,800	440
2021-12-22	419	433	415	427	69,800	427
2021-12-21	412	421	406	411	77,200	411
2021-12-20	417	419	403	404	94,000	404
2021-12-17	424	428	417	420	100,600	420
2021-12-16	445	453	434	436	69,700	436
2021-12-15	429	442	426	435	66,000	435
2021-12-14	435	435	418	427	101,100	427
2021-12-13	449	456	436	438	76,500	438
2021-12-10	454	455	440	441	92,100	441
2021-12-09	463	468	453	456	87,300	456
2021-12-08	472	479	461	466	149,800	466
2021-12-07	437	468	437	465	178,800	465
2021-12-06	437	447	428	429	142,100	429
2021-12-03	423	437	413	436	202,700	436
2021-12-02	409	412	398	399	152,700	399
2021-12-01	419	427	402	417	135,400	417
2021-11-30	420	437	412	412	131,600	412
2021-11-29	416	436	416	417	187,800	417
2021-11-26	458	458	426	439	155,900	439
2021-11-25	445	459	438	450	170,500	450
2021-11-24	476	476	458	459	90,600	459
2021-11-22	475	480	466	477	107,700	477
2021-11-19	496	498	473	476	156,300	476
2021-11-18	501	508	483	495	195,300	495
2021-11-17	533	533	504	507	187,700	507
2021-11-16	527	547	525	532	168,400	532
2021-11-15	544	561	514	521	210,000	521
2021-11-12	555	565	540	544	134,600	544
2021-11-11	570	581	555	559	79,800	559
2021-11-10	593	593	568	570	117,700	570
2021-11-09	595	602	581	594	101,400	594
2021-11-08	600	610	586	596	190,600	596
2021-11-05	588	595	572	585	132,200	585
2021-11-04	599	609	588	595	56,300	595
2021-11-02	596	612	594	598	121,400	598
2021-11-01	591	603	588	596	92,700	596
2021-10-29	581	594	573	589	77,800	589
2021-10-28	573	592	566	582	283,300	582
2021-10-27	586	586	571	583	72,200	583
2021-10-26	558	585	558	581	108,000	581
2021-10-25	580	580	557	559	159,100	559
2021-10-22	590	596	578	580	113,000	580
2021-10-21	597	613	590	590	161,900	590
2021-10-20	598	604	575	590	210,300	590
2021-10-19	594	607	587	592	109,100	592
2021-10-18	593	614	590	604	221,200	604
2021-10-15	575	591	567	584	168,900	584
2021-10-14	565	573	560	568	74,200	568
2021-10-13	583	589	560	564	141,200	564
2021-10-12	585	589	571	584	78,300	584
2021-10-11	566	589	566	586	178,300	586
2021-10-08	542	577	542	566	245,000	566
2021-10-07	560	567	540	540	277,300	540
2021-10-06	600	607	563	567	302,200	567
2021-10-05	599	610	578	598	316,200	598
2021-10-04	598	627	596	607	431,500	607
2021-10-01	595	598	567	578	327,600	578
2021-09-30	623	626	602	603	237,800	603
2021-09-29	598	636	590	623	425,700	623
2021-09-28	614	614	587	602	463,900	602
2021-09-27	563	608	563	604	478,200	604
2021-09-24	565	585	551	555	343,000	555
2021-09-22	557	565	534	542	179,700	542
2021-09-21	550	560	540	557	232,200	557
2021-09-17	557	569	546	564	171,400	564
2021-09-16	561	587	540	553	369,600	553
2021-09-15	560	563	544	551	203,600	551
2021-09-14	577	577	563	569	152,800	569
2021-09-13	577	577	553	576	233,900	576
2021-09-10	549	577	544	574	370,800	574
2021-09-09	541	554	536	543	271,300	543
2021-09-08	508	549	508	545	586,900	545
2021-09-07	514	515	492	508	261,600	508
2021-09-06	495	520	489	512	634,300	512
2021-09-03	463	489	456	485	429,600	485
2021-09-02	491	494	447	452	735,900	452
2021-09-01	475	510	471	505	634,900	505
2021-08-31	472	474	457	469	167,100	469
2021-08-30	480	480	469	472	152,200	472
2021-08-27	457	485	453	480	271,200	480
2021-08-26	455	465	454	459	110,300	459
2021-08-25	443	461	443	449	202,000	449
2021-08-24	421	443	421	440	156,900	440
2021-08-23	403	419	403	418	118,700	418
2021-08-20	400	413	400	406	197,800	406
2021-08-19	421	424	403	403	252,900	403
2021-08-18	400	428	393	424	299,300	424
2021-08-17	415	416	400	402	189,600	402
2021-08-16	445	454	412	418	426,800	418
2021-08-13	464	471	451	469	214,500	469
2021-08-12	450	470	443	464	179,700	464
2021-08-11	442	452	432	448	136,700	448
2021-08-10	405	445	405	442	247,500	442
2021-08-06	406	414	403	405	95,600	405
2021-08-05	417	418	406	408	120,900	408
2021-08-04	421	428	414	417	71,100	417
2021-08-03	417	431	416	421	70,400	421
2021-08-02	430	430	412	423	168,000	423
2021-07-30	442	442	422	429	171,000	429
2021-07-29	441	445	436	439	87,500	439
2021-07-28	457	460	433	441	150,900	441
2021-07-27	451	461	450	460	43,600	460
2021-07-26	460	467	447	452	69,700	452
2021-07-21	455	465	450	455	113,800	455
2021-07-20	451	459	447	450	143,100	450
2021-07-19	468	469	452	458	127,700	458
2021-07-16	473	477	465	471	62,400	471
2021-07-15	476	476	460	465	64,600	465
2021-07-14	471	478	467	470	73,400	470
2021-07-13	479	481	468	472	79,900	472
2021-07-12	480	490	474	479	113,000	479
2021-07-09	458	477	455	474	243,900	474
2021-07-08	478	482	464	465	221,000	465
2021-07-07	490	497	474	486	253,100	486
2021-07-06	480	499	478	498	219,400	498
2021-07-05	478	490	474	480	149,200	480
2021-07-02	464	481	459	478	237,400	478
2021-07-01	457	460	452	458	68,600	458
2021-06-30	455	461	452	456	70,400	456
2021-06-29	457	463	452	461	74,600	461
2021-06-28	462	474	461	465	171,700	465
2021-06-25	447	457	447	451	213,300	451
2021-06-24	475	476	446	447	507,900	447
2021-06-23	490	498	477	489	330,400	489
2021-06-22	483	502	478	491	353,100	491
2021-06-21	469	480	462	469	319,100	469
2021-06-18	520	529	483	485	509,600	485
2021-06-17	490	516	481	512	574,200	512
2021-06-16	483	493	472	475	263,500	475
2021-06-15	504	505	487	489	212,200	489
2021-06-14	506	527	501	507	329,800	507
2021-06-11	506	511	496	499	198,600	499
2021-06-10	533	534	506	516	415,000	516
2021-06-09	517	572	517	533	1,276,300	533
2021-06-08	496	509	483	508	312,100	508
2021-06-07	500	507	486	496	355,800	496
2021-06-04	463	491	463	491	292,200	491
2021-06-03	474	493	461	468	437,800	468
2021-06-02	467	468	457	458	229,300	458
2021-06-01	450	469	448	460	262,600	460
2021-05-31	442	451	440	447	150,100	447
2021-05-28	445	455	445	450	95,100	450
2021-05-27	445	450	440	440	65,500	440
2021-05-26	434	451	429	450	116,500	450
2021-05-25	451	451	434	434	86,100	434
2021-05-24	450	455	433	449	102,800	449
2021-05-21	448	450	440	446	117,700	446
2021-05-20	448	456	437	453	196,000	453
2021-05-19	434	454	426	454	344,900	454
2021-05-18	392	433	392	433	356,000	433
2021-05-17	405	406	386	391	174,500	391
2021-05-14	396	403	390	398	44,800	398
2021-05-13	395	400	386	388	109,900	388
2021-05-12	412	414	392	398	158,900	398
2021-05-11	421	427	412	413	86,700	413
2021-05-10	425	429	418	421	110,700	421
2021-05-07	408	423	408	420	68,700	420
2021-05-06	411	418	409	410	107,600	410
2021-04-30	399	413	396	405	116,500	405
2021-04-28	427	429	404	404	220,300	404
2021-04-27	414	426	410	425	186,500	425
2021-04-26	396	413	396	406	201,300	406
2021-04-23	386	404	379	401	259,500	401
2021-04-22	390	390	381	386	113,700	386
2021-04-21	387	388	370	376	223,500	376
2021-04-20	393	398	388	388	154,500	388
2021-04-19	397	403	395	395	96,000	395
2021-04-16	397	400	385	397	133,400	397
2021-04-15	400	407	397	397	105,300	397
2021-04-14	407	409	401	402	55,800	402
2021-04-13	407	413	404	405	96,500	405
2021-04-12	406	417	399	403	99,000	403
2021-04-09	411	413	403	409	95,500	409
2021-04-08	421	421	405	407	199,900	407
2021-04-07	432	432	422	424	175,100	424
2021-04-06	432	448	423	428	262,200	428
2021-04-05	430	446	426	440	165,900	440
2021-04-02	434	440	430	430	176,200	430
2021-04-01	450	454	432	434	220,200	434
2021-03-31	451	460	445	449	158,300	449
2021-03-30	445	462	442	459	221,800	459
2021-03-29	479	482	450	451	508,400	451
2021-03-26	495	499	485	486	175,900	486
2021-03-25	473	493	473	479	186,800	479
2021-03-24	492	501	460	472	369,800	472
2021-03-23	537	539	502	505	316,600	505
2021-03-22	511	547	506	536	404,200	536
2021-03-19	505	519	503	512	386,000	512
2021-03-18	505	519	496	515	335,200	515
2021-03-17	487	512	485	503	466,800	503
2021-03-16	475	496	464	487	362,700	487
2021-03-15	475	486	471	474	339,100	474
2021-03-12	490	494	477	479	297,600	479
2021-03-11	498	514	481	488	547,500	488
2021-03-10	483	519	478	503	1,013,600	503
2021-03-09	466	482	452	473	301,800	473
2021-03-08	490	495	464	465	362,100	465
2021-03-05	486	494	458	480	563,600	480
2021-03-04	484	508	482	494	435,700	494
2021-03-03	455	510	455	497	882,200	497
2021-03-02	488	488	447	456	624,200	456
2021-03-01	501	506	475	490	826,100	490
2021-02-26	467	489	455	485	681,100	485
2021-02-25	442	478	439	469	916,700	469
2021-02-24	437	437	415	430	743,600	430
2021-02-22	387	398	382	398	342,200	398
2021-02-19	400	405	360	376	567,200	376
2021-02-18	377	400	367	384	716,500	384
2021-02-17	326	372	321	365	852,700	365
2021-02-16	347	360	322	328	603,900	328
2021-02-15	365	377	365	371	178,500	371
2021-02-12	365	372	358	365	171,400	365
2021-02-10	346	367	346	364	143,500	364
2021-02-09	365	365	345	348	117,900	348
2021-02-08	356	368	354	361	218,200	361
2021-02-05	333	355	333	352	210,400	352
2021-02-04	332	340	327	330	104,500	330
2021-02-03	330	339	329	332	100,100	332
2021-02-02	317	327	314	325	56,200	325
2021-02-01	316	324	315	316	60,100	316
2021-01-29	328	329	313	318	156,300	318
2021-01-28	310	327	310	326	125,100	326
2021-01-27	312	315	310	313	52,200	313
2021-01-26	312	312	307	309	34,200	309
2021-01-25	306	316	305	312	58,900	312
2021-01-22	310	313	305	305	66,300	305
2021-01-21	312	318	306	309	109,300	309
2021-01-20	305	313	305	312	65,900	312
2021-01-19	305	309	305	307	50,800	307
2021-01-18	296	304	296	303	104,700	303
2021-01-15	289	300	289	297	128,300	297
2021-01-14	299	299	290	290	152,900	290
2021-01-13	305	305	293	297	145,800	297
2021-01-12	312	315	294	303	231,200	303
2021-01-08	309	314	306	314	94,200	314
2021-01-07	315	319	308	308	97,000	308
2021-01-06	307	317	307	311	58,000	311
2021-01-05	307	314	306	309	295,800	309
2021-01-04	327	327	308	312	204,000	312

分割・併合履歴： [2012-08-29]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2196 (株)エスクリ の時系列データ [2021年度]

2196 (株)エスクリの時系列データ [2021年度]