2196 (株)エスクリの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	308	313	308	309	59,000	309
2022-12-29	303	308	303	307	68,500	307
2022-12-28	303	306	300	304	59,000	304
2022-12-27	305	312	304	305	78,300	305
2022-12-26	301	305	300	301	89,800	301
2022-12-23	306	306	296	300	125,600	300
2022-12-22	303	309	303	308	57,100	308
2022-12-21	300	308	297	303	99,200	303
2022-12-20	314	315	297	300	281,800	300
2022-12-19	319	319	314	315	44,200	315
2022-12-16	321	324	318	319	61,400	319
2022-12-15	318	335	318	322	113,300	322
2022-12-14	320	324	316	324	71,900	324
2022-12-13	327	333	312	318	181,400	318
2022-12-12	331	332	326	327	71,100	327
2022-12-09	333	336	331	332	49,200	332
2022-12-08	336	338	331	333	35,700	333
2022-12-07	335	340	335	336	53,700	336
2022-12-06	335	338	335	335	49,700	335
2022-12-05	340	344	336	340	40,000	340
2022-12-02	338	344	335	340	118,500	340
2022-12-01	345	346	341	344	39,000	344
2022-11-30	346	347	342	342	43,800	342
2022-11-29	347	351	344	346	50,400	346
2022-11-28	347	350	346	348	31,600	348
2022-11-25	353	355	350	351	57,800	351
2022-11-24	353	357	351	354	62,200	354
2022-11-22	345	351	345	348	39,000	348
2022-11-21	343	348	343	345	41,800	345
2022-11-18	350	352	346	349	77,800	349
2022-11-17	335	350	334	349	168,500	349
2022-11-16	336	343	327	335	189,000	335
2022-11-15	352	353	336	337	282,300	337
2022-11-14	361	362	356	360	117,300	360
2022-11-11	370	370	359	363	45,900	363
2022-11-10	358	364	358	363	33,000	363
2022-11-09	368	370	361	361	32,800	361
2022-11-08	367	369	362	364	24,800	364
2022-11-07	370	370	363	363	58,000	363
2022-11-04	365	372	362	368	65,900	368
2022-11-02	354	366	354	365	63,100	365
2022-11-01	354	362	354	355	40,700	355
2022-10-31	353	356	348	356	68,800	356
2022-10-28	357	363	351	351	184,100	351
2022-10-27	365	365	358	362	58,500	362
2022-10-26	363	370	362	364	41,100	364
2022-10-25	366	367	359	365	35,200	365
2022-10-24	370	370	360	360	28,600	360
2022-10-21	364	368	364	365	30,100	365
2022-10-20	368	370	364	368	26,500	368
2022-10-19	369	372	365	369	49,000	369
2022-10-18	363	375	363	371	85,000	371
2022-10-17	365	369	363	363	45,400	363
2022-10-14	359	366	354	365	106,600	365
2022-10-13	362	362	346	353	95,700	353
2022-10-12	355	362	353	362	61,300	362
2022-10-11	353	358	350	354	43,400	354
2022-10-07	353	360	352	355	38,300	355
2022-10-06	358	363	356	358	60,500	358
2022-10-05	360	370	353	358	94,600	358
2022-10-04	350	357	350	353	57,800	353
2022-10-03	344	344	334	343	128,200	343
2022-09-30	356	358	348	350	132,700	350
2022-09-29	364	373	361	362	174,600	362
2022-09-28	366	367	353	363	419,300	363
2022-09-27	370	374	363	367	113,400	367
2022-09-26	362	370	361	364	112,300	364
2022-09-22	360	366	358	365	67,400	365
2022-09-21	367	368	361	366	127,900	366
2022-09-20	372	378	369	369	89,400	369
2022-09-16	377	380	371	375	60,100	375
2022-09-15	370	378	369	378	55,500	378
2022-09-14	372	380	369	370	121,400	370
2022-09-13	375	389	374	380	187,900	380
2022-09-12	373	378	371	372	64,000	372
2022-09-09	368	372	368	371	32,000	371
2022-09-08	371	373	367	368	49,800	368
2022-09-07	372	372	365	371	102,500	371
2022-09-06	366	372	363	372	89,000	372
2022-09-05	365	367	361	365	54,600	365
2022-09-02	368	368	363	364	60,500	364
2022-09-01	370	370	363	363	101,600	363
2022-08-31	371	375	370	373	55,600	373
2022-08-30	376	380	373	373	35,300	373
2022-08-29	376	378	372	373	72,500	373
2022-08-26	382	385	378	383	67,400	383
2022-08-25	381	383	377	377	42,600	377
2022-08-24	376	384	371	375	95,400	375
2022-08-23	369	376	368	373	51,400	373
2022-08-22	375	375	366	370	118,300	370
2022-08-19	386	386	379	380	75,500	380
2022-08-18	380	389	377	387	90,800	387
2022-08-17	374	379	374	378	90,600	378
2022-08-16	377	379	368	374	160,400	374
2022-08-15	362	380	361	376	353,400	376
2022-08-12	413	420	406	416	236,300	416
2022-08-10	407	409	397	409	101,100	409
2022-08-09	395	407	392	406	152,400	406
2022-08-08	386	398	383	394	227,000	394
2022-08-05	369	376	368	376	181,800	376
2022-08-04	368	370	366	366	40,400	366
2022-08-03	366	371	364	368	45,400	368
2022-08-02	372	372	365	366	54,400	366
2022-08-01	374	377	369	374	68,000	374
2022-07-29	373	374	369	372	94,800	372
2022-07-28	369	375	365	370	65,900	370
2022-07-27	363	368	361	368	72,100	368
2022-07-26	363	368	363	365	34,200	365
2022-07-25	358	367	358	364	91,900	364
2022-07-22	365	366	356	363	114,000	363
2022-07-21	359	366	359	362	102,100	362
2022-07-20	362	362	357	360	55,900	360
2022-07-19	348	356	346	354	74,400	354
2022-07-15	355	355	346	348	159,100	348
2022-07-14	352	354	350	354	60,500	354
2022-07-13	350	355	348	352	58,400	352
2022-07-12	359	359	348	349	101,200	349
2022-07-11	360	366	358	360	94,300	360
2022-07-08	361	367	355	356	134,200	356
2022-07-07	366	366	350	363	192,100	363
2022-07-06	367	371	363	366	109,700	366
2022-07-05	376	382	369	371	187,700	371
2022-07-04	387	390	375	377	117,300	377
2022-07-01	401	401	382	384	168,400	384
2022-06-30	402	403	392	393	94,900	393
2022-06-29	395	407	393	407	60,600	407
2022-06-28	396	402	393	400	43,800	400
2022-06-27	398	398	387	395	116,100	395
2022-06-24	397	397	387	391	86,100	391
2022-06-23	388	396	387	396	99,900	396
2022-06-22	403	403	386	386	86,300	386
2022-06-21	392	404	391	399	82,100	399
2022-06-20	396	400	383	386	72,900	386
2022-06-17	392	395	386	391	154,300	391
2022-06-16	405	410	400	400	114,000	400
2022-06-15	406	409	399	400	110,800	400
2022-06-14	405	410	401	410	90,300	410
2022-06-13	413	415	406	410	113,400	410
2022-06-10	422	428	417	421	60,200	421
2022-06-09	428	433	424	429	38,000	429
2022-06-08	435	435	424	433	103,200	433
2022-06-07	438	441	430	433	85,800	433
2022-06-06	413	442	412	437	209,200	437
2022-06-03	416	417	408	415	81,600	415
2022-06-02	420	423	411	411	72,300	411
2022-06-01	416	419	412	416	58,000	416
2022-05-31	417	419	413	416	51,600	416
2022-05-30	419	419	410	417	130,100	417
2022-05-27	419	419	409	413	62,000	413
2022-05-26	405	418	405	411	146,100	411
2022-05-25	402	404	395	400	87,800	400
2022-05-24	411	415	403	407	74,500	407
2022-05-23	410	414	401	406	60,300	406
2022-05-20	402	410	397	410	114,100	410
2022-05-19	400	406	399	405	105,800	405
2022-05-18	414	422	408	413	117,400	413
2022-05-17	404	420	401	409	153,800	409
2022-05-16	417	425	400	402	286,400	402
2022-05-13	408	434	404	431	219,300	431
2022-05-12	404	410	394	404	98,600	404
2022-05-11	404	409	393	408	146,200	408
2022-05-10	410	416	403	411	112,300	411
2022-05-09	426	426	410	415	191,100	415
2022-05-06	424	428	416	427	120,400	427
2022-05-02	420	425	415	418	85,600	418
2022-04-28	426	427	418	424	71,500	424
2022-04-27	415	428	408	428	130,800	428
2022-04-26	415	420	407	420	92,400	420
2022-04-25	411	415	408	414	107,900	414
2022-04-22	417	422	408	419	103,500	419
2022-04-21	405	428	405	425	188,400	425
2022-04-20	409	413	403	404	101,300	404
2022-04-19	407	408	399	406	76,700	406
2022-04-18	403	409	398	403	92,900	403
2022-04-15	402	407	398	405	64,300	405
2022-04-14	404	408	399	405	75,500	405
2022-04-13	396	404	395	403	88,800	403
2022-04-12	400	408	390	393	132,400	393
2022-04-11	409	416	403	407	102,600	407
2022-04-08	416	417	400	406	120,700	406
2022-04-07	411	414	403	410	82,900	410
2022-04-06	417	425	407	423	71,200	423
2022-04-05	412	424	412	418	106,400	418
2022-04-04	409	411	396	409	90,500	409
2022-04-01	413	413	400	405	122,400	405
2022-03-31	424	424	408	413	121,500	413
2022-03-30	413	429	406	429	247,700	429
2022-03-29	405	408	400	405	339,700	405
2022-03-28	413	413	405	407	136,500	407
2022-03-25	424	424	409	412	176,200	412
2022-03-24	414	426	414	424	111,900	424
2022-03-23	428	435	417	425	135,300	425
2022-03-22	447	447	420	428	191,500	428
2022-03-18	442	449	438	439	88,300	439
2022-03-17	461	470	438	441	214,400	441
2022-03-16	443	452	436	447	193,800	447
2022-03-15	425	438	419	433	171,900	433
2022-03-14	412	425	409	422	225,000	422
2022-03-11	396	413	393	396	125,800	396
2022-03-10	396	406	389	404	164,100	404
2022-03-09	375	386	369	372	206,900	372
2022-03-08	367	380	364	366	175,200	366
2022-03-07	390	397	362	375	349,000	375
2022-03-04	410	411	395	406	231,900	406
2022-03-03	440	441	413	413	286,200	413
2022-03-02	431	439	415	420	318,200	420
2022-03-01	448	462	446	450	201,100	450
2022-02-28	432	460	426	443	369,600	443
2022-02-25	391	428	391	428	451,200	428
2022-02-24	406	409	380	389	347,400	389
2022-02-22	400	417	397	404	252,900	404
2022-02-21	420	420	395	408	336,700	408
2022-02-18	417	433	409	428	300,800	428
2022-02-17	420	440	416	425	277,300	425
2022-02-16	421	424	402	420	276,800	420
2022-02-15	394	420	386	394	347,800	394
2022-02-14	375	382	366	381	307,500	381
2022-02-10	372	382	371	380	142,700	380
2022-02-09	379	383	363	369	167,300	369
2022-02-08	348	370	348	369	133,200	369
2022-02-07	347	348	340	344	79,800	344
2022-02-04	333	353	328	348	188,100	348
2022-02-03	348	348	336	337	74,600	337
2022-02-02	331	348	331	348	121,000	348
2022-02-01	326	339	323	328	94,200	328
2022-01-31	317	329	317	324	120,400	324
2022-01-28	320	325	304	316	213,800	316
2022-01-27	335	340	311	316	316,100	316
2022-01-26	328	340	328	336	100,600	336
2022-01-25	347	348	322	328	178,200	328
2022-01-24	364	364	340	347	177,900	347
2022-01-21	358	366	352	366	166,300	366
2022-01-20	364	369	355	365	109,700	365
2022-01-19	371	371	357	361	107,900	361
2022-01-18	371	385	368	374	135,300	374
2022-01-17	375	382	365	367	68,200	367
2022-01-14	377	379	370	376	104,500	376
2022-01-13	391	391	381	381	70,600	381
2022-01-12	396	400	389	393	58,900	393
2022-01-11	380	390	379	388	81,700	388
2022-01-07	393	401	380	385	124,300	385
2022-01-06	399	402	385	386	208,900	386
2022-01-05	417	417	401	407	117,300	407
2022-01-04	417	422	408	417	128,100	417

分割・併合履歴： [2012-08-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2196 (株)エスクリ の時系列データ [2022年度]

2196 (株)エスクリの時系列データ [2022年度]