6093 (株)エスクロー・エージェント・ジャパン 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 134 | 135 | 133 | 134 | 150,400 | 134 |
| 2025-05-09 | 133 | 134 | 132 | 134 | 302,600 | 134 |
| 2025-05-08 | 132 | 132 | 131 | 131 | 93,400 | 131 |
| 2025-05-07 | 132 | 132 | 131 | 132 | 82,300 | 132 |
| 2025-05-02 | 131 | 133 | 130 | 131 | 168,600 | 131 |
| 2025-05-01 | 130 | 132 | 130 | 131 | 169,700 | 131 |
| 2025-04-30 | 131 | 131 | 129 | 131 | 195,700 | 131 |
| 2025-04-28 | 132 | 134 | 128 | 131 | 451,400 | 131 |
| 2025-04-25 | 133 | 134 | 130 | 131 | 236,900 | 131 |
| 2025-04-24 | 132 | 133 | 131 | 133 | 215,500 | 133 |
| 2025-04-23 | 131 | 131 | 128 | 130 | 202,300 | 130 |
| 2025-04-22 | 128 | 129 | 127 | 128 | 166,500 | 128 |
| 2025-04-21 | 130 | 131 | 128 | 129 | 150,400 | 129 |
| 2025-04-18 | 128 | 130 | 127 | 130 | 169,100 | 130 |
| 2025-04-17 | 125 | 128 | 125 | 127 | 245,700 | 127 |
| 2025-04-16 | 126 | 126 | 123 | 125 | 183,300 | 125 |
| 2025-04-15 | 126 | 127 | 124 | 124 | 216,300 | 124 |
| 2025-04-14 | 127 | 131 | 119 | 124 | 1,405,700 | 124 |
| 2025-04-11 | 122 | 126 | 121 | 125 | 261,900 | 125 |
| 2025-04-10 | 130 | 130 | 124 | 125 | 340,100 | 125 |
| 2025-04-09 | 124 | 124 | 118 | 121 | 364,200 | 121 |
| 2025-04-08 | 124 | 129 | 123 | 125 | 430,300 | 125 |
| 2025-04-07 | 118 | 125 | 116 | 117 | 1,210,600 | 117 |
| 2025-04-04 | 144 | 145 | 137 | 138 | 963,500 | 138 |
| 2025-04-03 | 144 | 148 | 143 | 148 | 464,800 | 148 |
| 2025-04-02 | 152 | 152 | 149 | 149 | 237,400 | 149 |
| 2025-04-01 | 155 | 155 | 150 | 152 | 275,000 | 152 |
| 2025-03-31 | 156 | 156 | 152 | 155 | 351,900 | 155 |
| 2025-03-28 | 157 | 160 | 155 | 160 | 426,800 | 160 |
| 2025-03-27 | 152 | 160 | 152 | 159 | 816,100 | 159 |
| 2025-03-26 | 153 | 154 | 152 | 152 | 111,900 | 152 |
| 2025-03-25 | 153 | 156 | 153 | 154 | 107,300 | 154 |
| 2025-03-24 | 157 | 157 | 153 | 153 | 361,000 | 153 |
| 2025-03-21 | 157 | 158 | 156 | 157 | 211,800 | 157 |
| 2025-03-19 | 156 | 157 | 154 | 154 | 268,800 | 154 |
| 2025-03-18 | 154 | 156 | 152 | 156 | 280,600 | 156 |
| 2025-03-17 | 149 | 154 | 149 | 154 | 211,700 | 154 |
| 2025-03-14 | 147 | 149 | 146 | 149 | 58,100 | 149 |
| 2025-03-13 | 149 | 149 | 147 | 147 | 69,800 | 147 |
| 2025-03-12 | 147 | 149 | 146 | 147 | 83,500 | 147 |
| 2025-03-11 | 147 | 148 | 144 | 146 | 181,000 | 146 |
| 2025-03-10 | 148 | 150 | 148 | 149 | 183,800 | 149 |
| 2025-03-07 | 145 | 148 | 145 | 148 | 134,700 | 148 |
| 2025-03-06 | 147 | 148 | 146 | 146 | 170,300 | 146 |
| 2025-03-05 | 146 | 147 | 145 | 146 | 333,900 | 146 |
| 2025-03-04 | 149 | 149 | 146 | 148 | 255,000 | 148 |
| 2025-03-03 | 148 | 155 | 146 | 149 | 425,500 | 149 |
| 2025-02-28 | 151 | 152 | 145 | 146 | 384,100 | 146 |
| 2025-02-27 | 155 | 155 | 151 | 151 | 396,800 | 151 |
| 2025-02-26 | 158 | 158 | 153 | 157 | 846,200 | 157 |
| 2025-02-25 | 165 | 165 | 157 | 158 | 1,038,300 | 158 |
| 2025-02-21 | 152 | 166 | 152 | 160 | 2,144,700 | 160 |
| 2025-02-20 | 150 | 151 | 149 | 149 | 316,100 | 149 |
| 2025-02-19 | 147 | 150 | 146 | 150 | 228,400 | 150 |
| 2025-02-18 | 146 | 147 | 145 | 147 | 128,100 | 147 |
| 2025-02-17 | 147 | 147 | 146 | 147 | 124,600 | 147 |
| 2025-02-14 | 147 | 147 | 146 | 146 | 55,600 | 146 |
| 2025-02-13 | 146 | 148 | 145 | 148 | 107,200 | 148 |
| 2025-02-12 | 147 | 147 | 145 | 146 | 90,900 | 146 |
| 2025-02-10 | 144 | 147 | 144 | 147 | 198,600 | 147 |
| 2025-02-07 | 143 | 145 | 142 | 143 | 147,100 | 143 |
| 2025-02-06 | 141 | 143 | 141 | 142 | 163,500 | 142 |
| 2025-02-05 | 142 | 142 | 141 | 142 | 66,400 | 142 |
| 2025-02-04 | 141 | 142 | 140 | 141 | 116,400 | 141 |
| 2025-02-03 | 140 | 141 | 140 | 140 | 175,300 | 140 |
| 2025-01-31 | 141 | 143 | 140 | 140 | 143,600 | 140 |
| 2025-01-30 | 144 | 144 | 139 | 139 | 720,900 | 139 |
| 2025-01-29 | 144 | 146 | 144 | 144 | 87,900 | 144 |
| 2025-01-28 | 144 | 145 | 143 | 144 | 113,500 | 144 |
| 2025-01-27 | 144 | 145 | 143 | 143 | 202,400 | 143 |
| 2025-01-24 | 143 | 144 | 143 | 144 | 47,200 | 144 |
| 2025-01-23 | 143 | 144 | 142 | 143 | 65,100 | 143 |
| 2025-01-22 | 143 | 144 | 142 | 143 | 94,300 | 143 |
| 2025-01-21 | 144 | 144 | 141 | 143 | 88,500 | 143 |
| 2025-01-20 | 142 | 144 | 141 | 144 | 141,500 | 144 |
| 2025-01-17 | 142 | 142 | 139 | 141 | 135,700 | 141 |
| 2025-01-16 | 143 | 143 | 140 | 140 | 168,600 | 140 |
| 2025-01-15 | 143 | 143 | 141 | 143 | 135,700 | 143 |
| 2025-01-14 | 142 | 145 | 142 | 143 | 239,000 | 143 |
| 2025-01-10 | 145 | 146 | 144 | 146 | 175,400 | 146 |
| 2025-01-09 | 146 | 147 | 145 | 146 | 98,100 | 146 |
| 2025-01-08 | 147 | 148 | 146 | 146 | 102,700 | 146 |
| 2025-01-07 | 148 | 148 | 146 | 148 | 114,900 | 148 |
| 2025-01-06 | 147 | 149 | 146 | 147 | 281,300 | 147 |
分割・併合履歴 ： [2017-11-28]1株→5株 [2016-11-28]1株→2株 [2015-08-27]1株→5株