2196 (株)エスクリの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	290	297	290	294	69,300	294
2023-12-28	285	289	284	289	62,900	289
2023-12-27	277	285	277	285	88,300	285
2023-12-26	277	280	275	275	39,800	275
2023-12-25	280	284	277	277	46,000	277
2023-12-22	279	284	279	280	36,800	280
2023-12-21	285	285	279	279	43,800	279
2023-12-20	283	288	282	286	61,500	286
2023-12-19	275	282	275	281	48,900	281
2023-12-18	276	278	273	277	50,700	277
2023-12-15	273	280	273	278	38,400	278
2023-12-14	283	284	273	274	68,200	274
2023-12-13	278	285	278	282	100,100	282
2023-12-12	282	284	275	275	79,000	275
2023-12-11	274	276	273	275	55,100	275
2023-12-08	276	278	271	271	61,400	271
2023-12-07	278	282	277	278	90,200	278
2023-12-06	274	281	274	281	42,900	281
2023-12-05	282	282	274	274	61,900	274
2023-12-04	278	282	277	281	25,700	281
2023-12-01	287	287	277	277	58,000	277
2023-11-30	288	291	283	283	57,600	283
2023-11-29	292	309	283	290	437,700	290
2023-11-28	285	286	282	285	50,600	285
2023-11-27	287	292	282	286	41,000	286
2023-11-24	283	288	282	287	58,500	287
2023-11-22	283	286	276	280	99,600	280
2023-11-21	294	295	286	286	83,700	286
2023-11-20	295	307	289	294	208,800	294
2023-11-17	271	302	270	293	496,500	293
2023-11-16	259	275	259	273	144,000	273
2023-11-15	264	264	259	260	79,100	260
2023-11-14	264	264	258	260	65,500	260
2023-11-13	259	264	259	262	78,900	262
2023-11-10	263	263	256	260	95,100	260
2023-11-09	263	263	257	263	127,200	263
2023-11-08	265	267	259	262	154,500	262
2023-11-07	270	272	264	267	84,100	267
2023-11-06	265	272	263	268	219,400	268
2023-11-02	267	271	263	263	411,800	263
2023-11-01	282	282	276	280	95,900	280
2023-10-31	281	282	274	282	77,500	282
2023-10-30	286	293	281	281	123,100	281
2023-10-27	283	291	283	288	74,200	288
2023-10-26	285	292	282	284	89,100	284
2023-10-25	290	293	289	290	71,700	290
2023-10-24	283	288	275	287	120,100	287
2023-10-23	287	291	276	278	133,700	278
2023-10-20	289	292	283	291	111,500	291
2023-10-19	290	295	289	290	59,300	290
2023-10-18	294	296	289	296	34,000	296
2023-10-17	293	297	288	294	66,500	294
2023-10-16	295	296	287	288	123,300	288
2023-10-13	304	316	296	297	105,000	297
2023-10-12	307	308	302	305	29,900	305
2023-10-11	316	316	307	308	25,700	308
2023-10-10	316	318	312	316	48,900	316
2023-10-06	310	320	310	318	86,300	318
2023-10-05	300	308	300	308	172,800	308
2023-10-04	302	309	298	300	125,400	300
2023-10-03	315	315	304	304	129,600	304
2023-10-02	323	326	315	315	96,000	315
2023-09-29	326	331	321	321	59,500	321
2023-09-28	328	331	323	326	177,600	326
2023-09-27	328	341	324	335	552,200	335
2023-09-26	334	334	328	328	163,400	328
2023-09-25	340	340	332	334	87,800	334
2023-09-22	326	339	326	338	84,200	338
2023-09-21	335	337	327	329	66,000	329
2023-09-20	339	341	334	334	45,200	334
2023-09-19	340	341	334	338	41,000	338
2023-09-15	345	345	337	337	69,500	337
2023-09-14	350	350	342	347	28,200	347
2023-09-13	347	350	344	347	16,700	347
2023-09-12	343	352	343	349	27,000	349
2023-09-11	354	354	341	342	45,900	342
2023-09-08	356	356	347	350	49,300	350
2023-09-07	364	364	352	352	112,100	352
2023-09-06	365	366	360	364	17,000	364
2023-09-05	365	365	360	363	35,300	363
2023-09-04	368	369	361	365	38,800	365
2023-09-01	358	368	358	368	67,000	368
2023-08-31	359	366	355	358	47,700	358
2023-08-30	353	359	350	355	43,900	355
2023-08-29	352	358	349	354	65,700	354
2023-08-28	348	359	342	355	71,200	355
2023-08-25	340	355	337	346	55,400	346
2023-08-24	339	345	337	341	59,300	341
2023-08-23	335	339	334	334	28,500	334
2023-08-22	339	340	333	333	37,800	333
2023-08-21	329	337	329	334	42,500	334
2023-08-18	328	332	322	326	68,000	326
2023-08-17	338	339	326	330	143,100	330
2023-08-16	330	361	328	339	428,300	339
2023-08-15	316	345	316	330	863,200	330
2023-08-14	396	402	385	388	187,400	388
2023-08-10	390	398	386	397	102,600	397
2023-08-09	396	396	386	390	102,800	390
2023-08-08	402	404	393	395	73,000	395
2023-08-07	399	402	392	402	73,500	402
2023-08-04	394	406	392	398	66,900	398
2023-08-03	393	398	391	395	51,600	395
2023-08-02	406	406	400	400	50,200	400
2023-08-01	398	410	398	405	94,200	405
2023-07-31	396	403	396	400	33,900	400
2023-07-28	400	400	388	394	138,200	394
2023-07-27	400	405	397	400	51,600	400
2023-07-26	397	400	389	399	38,800	399
2023-07-25	400	400	395	396	39,900	396
2023-07-24	395	403	394	396	94,400	396
2023-07-21	395	400	388	393	81,000	393
2023-07-20	398	406	397	397	103,600	397
2023-07-19	404	405	396	400	70,000	400
2023-07-18	402	407	395	402	69,900	402
2023-07-14	407	408	394	394	63,900	394
2023-07-13	399	405	395	405	67,100	405
2023-07-12	411	414	398	401	63,400	401
2023-07-11	412	418	406	410	56,100	410
2023-07-10	418	420	408	408	120,300	408
2023-07-07	415	424	413	422	103,300	422
2023-07-06	415	426	410	416	113,700	416
2023-07-05	420	430	416	421	147,000	421
2023-07-04	400	422	397	417	256,000	417
2023-07-03	392	403	391	397	127,000	397
2023-06-30	386	391	383	390	38,600	390
2023-06-29	390	396	386	386	77,300	386
2023-06-28	385	392	383	389	63,100	389
2023-06-27	386	386	377	381	51,300	381
2023-06-26	386	392	382	386	72,900	386
2023-06-23	384	391	379	386	104,200	386
2023-06-22	394	403	381	382	161,300	382
2023-06-21	399	408	385	392	194,300	392
2023-06-20	385	398	379	397	164,400	397
2023-06-19	367	381	366	381	153,500	381
2023-06-16	360	368	359	366	98,500	366
2023-06-15	359	367	358	360	84,000	360
2023-06-14	367	368	358	361	133,500	361
2023-06-13	369	372	366	367	69,300	367
2023-06-12	370	371	365	368	91,200	368
2023-06-09	367	373	362	371	84,600	371
2023-06-08	368	374	365	366	104,500	366
2023-06-07	376	382	369	370	170,300	370
2023-06-06	374	386	373	379	188,000	379
2023-06-05	378	378	363	369	114,300	369
2023-06-02	377	390	368	370	273,100	370
2023-06-01	349	376	348	370	352,100	370
2023-05-31	337	346	336	342	71,000	342
2023-05-30	340	342	335	339	82,300	339
2023-05-29	349	349	342	343	80,700	343
2023-05-26	358	358	345	345	114,700	345
2023-05-25	368	372	351	354	313,100	354
2023-05-24	363	373	363	371	62,200	371
2023-05-23	368	372	357	367	134,900	367
2023-05-22	379	379	365	365	96,000	365
2023-05-19	367	378	363	376	108,500	376
2023-05-18	387	387	367	371	151,600	371
2023-05-17	397	402	378	382	272,100	382
2023-05-16	405	413	391	394	191,900	394
2023-05-15	382	403	378	401	612,400	401
2023-05-12	465	466	438	438	309,600	438
2023-05-11	453	468	445	463	260,400	463
2023-05-10	440	458	440	457	219,900	457
2023-05-09	425	443	425	439	158,300	439
2023-05-08	420	429	413	425	188,600	425
2023-05-02	403	430	400	423	272,000	423
2023-05-01	403	407	400	404	70,100	404
2023-04-28	392	402	390	397	105,200	397
2023-04-27	408	412	395	395	356,200	395
2023-04-26	389	412	384	408	312,800	408
2023-04-25	387	395	383	392	184,400	392
2023-04-24	364	394	364	388	346,700	388
2023-04-21	362	369	357	364	78,100	364
2023-04-20	351	370	351	366	139,300	366
2023-04-19	349	353	344	353	97,700	353
2023-04-18	339	349	338	349	75,800	349
2023-04-17	340	341	334	336	62,600	336
2023-04-14	343	347	340	340	55,800	340
2023-04-13	331	340	328	340	63,900	340
2023-04-12	325	333	325	332	48,000	332
2023-04-11	323	333	323	328	62,500	328
2023-04-10	321	326	321	322	33,500	322
2023-04-07	316	320	315	318	37,300	318
2023-04-06	319	323	315	315	103,700	315
2023-04-05	326	327	318	322	81,500	322
2023-04-04	332	332	323	326	158,600	326
2023-04-03	332	338	330	330	76,300	330
2023-03-31	334	335	325	329	107,600	329
2023-03-30	343	343	333	333	156,500	333
2023-03-29	334	353	333	342	642,400	342
2023-03-28	337	337	326	326	106,600	326
2023-03-27	335	341	334	335	79,800	335
2023-03-24	328	333	322	333	56,800	333
2023-03-23	326	333	325	331	61,100	331
2023-03-22	333	334	330	331	35,900	331
2023-03-20	336	337	326	326	65,600	326
2023-03-17	327	341	327	338	80,000	338
2023-03-16	328	332	323	326	82,700	326
2023-03-15	340	346	336	336	73,500	336
2023-03-14	335	338	329	332	119,600	332
2023-03-13	343	345	335	343	124,300	343
2023-03-10	352	358	349	350	77,400	350
2023-03-09	359	367	354	354	142,300	354
2023-03-08	356	361	354	358	65,800	358
2023-03-07	345	361	345	357	159,200	357
2023-03-06	350	354	344	345	64,800	345
2023-03-03	348	351	345	350	64,900	350
2023-03-02	345	347	340	347	98,700	347
2023-03-01	354	356	346	347	165,400	347
2023-02-28	364	364	356	358	69,100	358
2023-02-27	355	366	355	362	93,600	362
2023-02-24	360	367	355	358	96,000	358
2023-02-22	364	370	362	363	63,500	363
2023-02-21	354	372	351	368	165,900	368
2023-02-20	367	367	351	355	178,300	355
2023-02-17	344	372	340	366	468,200	366
2023-02-16	337	348	337	343	142,000	343
2023-02-15	331	348	327	334	222,400	334
2023-02-14	338	338	326	327	127,500	327
2023-02-13	331	342	330	337	157,700	337
2023-02-10	330	331	323	324	61,900	324
2023-02-09	332	334	328	331	52,200	331
2023-02-08	330	337	330	332	47,300	332
2023-02-07	328	333	326	331	60,800	331
2023-02-06	325	334	325	327	69,100	327
2023-02-03	319	325	318	324	69,300	324
2023-02-02	320	323	316	316	43,000	316
2023-02-01	324	324	317	320	77,600	320
2023-01-31	319	323	317	320	52,000	320
2023-01-30	318	324	315	316	108,200	316
2023-01-27	316	318	314	315	22,100	315
2023-01-26	314	318	314	316	40,600	316
2023-01-25	313	316	312	314	38,900	314
2023-01-24	318	318	312	315	49,000	315
2023-01-23	317	319	316	316	41,200	316
2023-01-20	315	319	314	315	48,200	315
2023-01-19	308	317	308	315	43,500	315
2023-01-18	309	313	307	310	44,100	310
2023-01-17	308	313	308	309	49,200	309
2023-01-16	310	311	305	309	29,600	309
2023-01-13	317	317	310	313	93,000	313
2023-01-12	320	321	313	319	42,400	319
2023-01-11	317	319	313	318	59,200	318
2023-01-10	307	312	307	309	54,100	309
2023-01-06	301	305	300	304	25,000	304
2023-01-05	302	303	299	301	74,400	301
2023-01-04	307	308	301	302	78,600	302

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 [2023年度]

2196 (株)エスクリの時系列データ [2023年度]