1. HOME >
  2. 株価時系列 >
  3. 6093 >
  4. 2016年

6093 (株)エスクロー・エージェント・ジャパン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5181,5611,5151,54575,400309
2016-12-291,5361,5401,5031,51664,300303.20
2016-12-281,5371,5851,5321,54297,600308.40
2016-12-271,5011,5421,5011,526111,800305.20
2016-12-261,5191,5301,5001,50990,800301.80
2016-12-221,5321,5751,4821,498152,000299.60
2016-12-211,4861,5791,4521,560186,700312
2016-12-201,4701,4951,4551,48663,300297.20
2016-12-191,4681,4961,4371,48653,500297.20
2016-12-161,4951,5201,4591,463123,900292.60
2016-12-151,5381,5381,4901,520185,000304
2016-12-141,3631,5601,3431,544478,600308.80
2016-12-131,3291,4071,3281,35978,300271.80
2016-12-121,3151,3661,2901,31589,600263
2016-12-091,3201,3271,2911,31454,600262.80
2016-12-081,3351,3511,2801,30794,800261.40
2016-12-071,3841,3891,3361,33963,200267.80
2016-12-061,4001,4081,3611,37444,200274.80
2016-12-051,4121,4151,3801,38938,700277.80
2016-12-021,3941,4201,3671,41292,000282.40
2016-12-011,4321,4561,3921,414105,000282.80
2016-11-301,4511,4511,4251,42747,000285.40
2016-11-291,4551,4651,4131,45166,300290.20
2016-11-281,3431,4451,3311,435109,600287
2016-11-252,7392,7832,6892,71039,300271
2016-11-242,8002,8392,7402,74845,000274.80
2016-11-222,7382,7962,6802,77649,800277.60
2016-11-212,7882,8072,7132,73837,900273.80
2016-11-182,7512,8112,7502,78695,300278.60
2016-11-172,7402,7482,6902,74058,600274
2016-11-162,5862,7212,5812,71996,900271.90
2016-11-152,5112,5902,4422,56252,600256.20
2016-11-142,4802,5652,4802,52225,300252.20
2016-11-112,5392,5572,4412,48534,200248.50
2016-11-102,4772,5692,4672,56866,000256.80
2016-11-092,5752,5752,2512,37789,100237.70
2016-11-082,5552,5782,5082,52525,000252.50
2016-11-072,5692,5932,5402,57826,800257.80
2016-11-042,5042,5482,4522,51948,300251.90
2016-11-022,6442,6442,5292,55055,200255
2016-11-012,6132,6712,5852,66532,900266.50
2016-10-312,5902,6452,5822,61332,900261.30
2016-10-282,5502,5872,5022,57845,100257.80
2016-10-272,5022,5682,4972,52426,300252.40
2016-10-262,5402,5762,4962,52731,100252.70
2016-10-252,6372,6552,5422,55841,600255.80
2016-10-242,6332,6882,6062,63750,500263.70
2016-10-212,6852,7542,5872,600124,500260
2016-10-202,5802,6862,5742,673123,000267.30
2016-10-192,5822,5882,5322,57463,400257.40
2016-10-182,5352,5852,5242,55376,400255.30
2016-10-172,4602,5352,4182,51687,100251.60
2016-10-142,2732,5402,2732,404111,200240.40
2016-10-132,3122,3422,2772,29643,100229.60
2016-10-122,4012,4022,3002,30085,100230
2016-10-112,5002,5002,3882,43876,100243.80
2016-10-072,4882,6352,4512,510215,900251
2016-10-062,4992,4992,4762,48818,200248.80
2016-10-052,5002,5132,4812,49421,500249.40
2016-10-042,4802,5292,4412,50732,300250.70
2016-10-032,4902,5162,4422,48967,900248.90
2016-09-302,4302,4662,3982,44034,700244
2016-09-292,4062,4292,3882,42925,100242.90
2016-09-282,3302,3902,2962,37321,800237.30
2016-09-272,3002,3392,2902,32413,700232.40
2016-09-262,3602,3642,3142,31920,800231.90
2016-09-232,2512,3652,2402,35136,200235.10
2016-09-212,1822,2762,1682,26731,000226.70
2016-09-202,2462,2692,1812,19630,300219.60
2016-09-162,1882,2962,1882,29624,400229.60
2016-09-152,2202,2432,1402,18333,000218.30
2016-09-142,2242,2542,2062,22917,000222.90
2016-09-132,2502,2752,2112,26315,300226.30
2016-09-122,2682,2892,2222,22624,300222.60
2016-09-092,3592,3602,2902,30629,700230.60
2016-09-082,3852,3852,3302,33016,000233
2016-09-072,2852,3802,2852,37213,500237.20
2016-09-062,3162,3262,3022,31014,200231
2016-09-052,4002,4002,2892,33830,800233.80
2016-09-022,3852,4492,3742,40435,100240.40
2016-09-012,3842,4012,3802,38534,300238.50
2016-08-312,4052,4492,3592,40245,700240.20
2016-08-302,4592,4732,4002,42125,100242.10
2016-08-292,5292,5422,4472,46329,300246.30
2016-08-262,4512,5292,3922,52943,100252.90
2016-08-252,5102,5102,4222,45337,400245.30
2016-08-242,5202,5552,4812,51324,600251.30
2016-08-232,5502,5512,4972,51324,800251.30
2016-08-222,5202,5592,4722,53037,900253
2016-08-192,3952,5202,3952,45141,700245.10
2016-08-182,4062,4262,3712,39538,400239.50
2016-08-172,4762,4962,4152,43832,400243.80
2016-08-162,6002,6002,4422,49048,600249
2016-08-152,6052,6392,5582,62130,300262.10
2016-08-122,5362,6452,5202,596112,400259.60
2016-08-102,3952,5602,3542,49884,000249.80
2016-08-092,2902,4002,2702,39531,000239.50
2016-08-082,3202,3202,2312,29338,400229.30
2016-08-052,4202,4232,2742,29556,900229.50
2016-08-042,5502,5782,3782,418124,100241.80
2016-08-032,3772,4842,3412,48477,800248.40
2016-08-022,3692,4302,3202,37743,600237.70
2016-08-012,3002,3872,2952,37259,700237.20
2016-07-292,4012,4422,2372,398171,900239.80
2016-07-282,5352,6502,3532,440436,900244
2016-07-272,1752,3502,1522,235118,900223.50
2016-07-262,1172,1942,0852,15532,900215.50
2016-07-252,2202,2752,1342,15069,300215
2016-07-221,9902,2291,9732,224100,400222.40
2016-07-212,0292,0501,9651,99849,800199.80
2016-07-202,0312,0592,0042,01036,600201
2016-07-191,9752,0841,9702,05973,000205.90
2016-07-152,1522,1531,9992,015123,000201.50
2016-07-142,1402,2502,1302,16488,800216.40
2016-07-132,2392,2692,0662,103114,400210.30
2016-07-122,2002,4652,1682,190339,000219
2016-07-112,0002,0701,9942,018104,700201.80
2016-07-081,9001,9801,8751,93248,900193.20
2016-07-071,9011,9601,8821,91437,500191.40
2016-07-061,8701,9201,8521,89547,300189.50
2016-07-052,0332,0331,9401,95042,100195
2016-07-042,0142,0471,9612,02358,500202.30
2016-07-012,0102,0951,9422,000134,300200
2016-06-301,8501,9401,8031,940111,000194
2016-06-291,7501,7931,7201,77543,300177.50
2016-06-281,6201,7161,6061,69667,800169.60
2016-06-271,6301,7141,5851,70076,300170
2016-06-241,8971,9101,5281,599154,700159.90
2016-06-231,7871,8741,7531,83547,500183.50
2016-06-221,9861,9861,7721,827107,400182.70
2016-06-212,0002,0411,8141,955395,600195.50
2016-06-201,7331,9331,6801,933589,900193.30
2016-06-171,4711,7111,4331,533345,600153.30
2016-06-161,5001,5281,4001,41192,300141.10
2016-06-151,4851,5451,4531,52884,800152.80
2016-06-141,6801,6801,4491,500154,700150
2016-06-131,7401,7441,6831,69254,600169.20
2016-06-101,7661,7731,7161,74864,000174.80
2016-06-091,6951,7801,6711,764136,800176.40
2016-06-081,7121,7121,6581,68227,400168.20
2016-06-071,6831,7001,6501,67223,600167.20
2016-06-061,7001,8241,6571,683101,700168.30
2016-06-031,6861,7371,6321,73028,400173
2016-06-021,7001,7401,6661,66640,300166.60
2016-06-011,7501,7971,7161,72559,200172.50
2016-05-311,7661,8691,7521,753129,100175.30
2016-05-301,7791,8131,7361,77178,800177.10
2016-05-271,7701,8391,6891,699116,000169.90
2016-05-261,6671,9001,5801,850189,600185
2016-05-251,7561,8091,6831,70788,200170.70
2016-05-241,8001,8501,6581,756221,600175.60
2016-05-231,8881,9631,8201,876343,400187.60
2016-05-201,7001,9751,6101,8081,762,700180.80
2016-05-191,5941,5941,5941,59444,500159.40
2016-05-181,3121,3221,2601,29455,800129.40
2016-05-171,3141,3311,3101,32111,200132.10
2016-05-161,3011,3311,3011,31320,400131.30
2016-05-131,3601,3601,3051,30535,600130.50
2016-05-121,3581,3671,3401,35320,600135.30
2016-05-111,3611,3801,3411,35736,800135.70
2016-05-101,3501,3591,3351,33612,900133.60
2016-05-091,3261,3761,3261,35929,400135.90
2016-05-061,3201,3221,3061,32010,400132
2016-05-021,2251,3051,2251,30522,000130.50
2016-04-281,3221,3301,2801,28022,100128
2016-04-271,3261,3391,3251,3358,600133.50
2016-04-261,3401,3411,2751,33126,600133.10
2016-04-251,2951,3431,2951,32233,600132.20
2016-04-221,2681,2951,2401,29525,400129.50
2016-04-211,2581,2771,2581,26721,300126.70
2016-04-201,2651,2771,2401,25730,900125.70
2016-04-191,2201,2351,2051,23525,100123.50
2016-04-181,1851,1901,1701,18521,500118.50
2016-04-151,1711,2371,1691,22023,600122
2016-04-141,1881,1951,1581,17822,500117.80
2016-04-131,1651,1861,1511,16423,500116.40
2016-04-121,1901,1991,1571,16424,100116.40
2016-04-111,1741,2001,1601,18840,200118.80
2016-04-081,1401,2801,1401,25225,100125.20
2016-04-071,2091,2411,1991,21412,300121.40
2016-04-061,2111,2601,1971,21916,800121.90
2016-04-051,3011,3011,2021,23438,300123.40
2016-04-041,3131,3371,3101,3128,200131.20
2016-04-011,3671,3671,3041,34332,600134.30
2016-03-311,3871,3871,3461,3797,900137.90
2016-03-301,3841,3961,3521,35713,900135.70
2016-03-291,3091,3691,3091,36818,200136.80
2016-03-281,3431,3571,2901,29720,200129.70
2016-03-251,3641,3881,3381,3598,300135.90
2016-03-241,3311,3801,3311,37817,400137.80
2016-03-231,3251,3641,3071,36028,900136
2016-03-221,3681,3681,3151,33019,400133
2016-03-181,3411,3981,3301,34215,400134.20
2016-03-171,3891,4221,3411,34129,700134.10
2016-03-161,4001,4421,3821,40043,600140
2016-03-151,3301,3981,3181,38233,700138.20
2016-03-141,3351,3581,3201,32721,500132.70
2016-03-111,3021,3701,3011,34034,600134
2016-03-101,2751,3241,2661,32020,600132
2016-03-091,2651,2891,2521,25910,900125.90
2016-03-081,3351,3351,2601,29030,500129
2016-03-071,3401,3401,2911,32531,200132.50
2016-03-041,2611,3441,2561,34456,700134.40
2016-03-031,2451,2681,2381,26452,100126.40
2016-03-021,2391,2501,2151,22028,300122
2016-03-011,2251,2251,1641,19022,500119
2016-02-291,2101,2271,1951,19522,600119.50
2016-02-261,2001,2351,1941,19419,500119.40
2016-02-251,1981,2431,1981,21924,900121.90
2016-02-241,2011,2421,1921,24252,500124.20
2016-02-231,2771,2771,2121,22924,400122.90
2016-02-221,1921,2801,1921,24747,300124.70
2016-02-191,1851,2151,1451,19037,200119
2016-02-181,2501,2671,2031,20332,300120.30
2016-02-171,1591,2601,1501,20392,800120.30
2016-02-161,0761,1501,0761,09948,600109.90
2016-02-151,0461,0791,0301,06543,700106.50
2016-02-121,0001,09097197880,40097.80
2016-02-101,1501,1521,0541,10535,800110.50
2016-02-091,1691,1841,1271,12738,800112.70
2016-02-081,1981,2401,1711,21335,800121.30
2016-02-051,2051,2201,1541,19864,200119.80
2016-02-041,3001,3011,2301,25048,400125
2016-02-031,3101,3321,2791,30051,200130
2016-02-021,4101,4161,3391,37061,900137
2016-02-011,4301,4931,3821,397157,000139.70
2016-01-291,2101,4051,1621,375198,600137.50
2016-01-281,2091,2401,1801,19129,900119.10
2016-01-271,2381,2411,1911,21044,700121
2016-01-261,1681,2091,1651,18755,200118.70
2016-01-251,1821,2741,1701,22866,600122.80
2016-01-221,1111,1691,0931,16864,000116.80
2016-01-211,1501,1791,0251,05192,800105.10
2016-01-201,2241,2301,1081,12779,200112.70
2016-01-191,2211,2801,1921,25155,900125.10
2016-01-181,1811,2601,1181,216117,200121.60
2016-01-151,3601,4001,2951,301111,600130.10
2016-01-141,3741,3821,2951,330122,100133
2016-01-131,4811,4991,4041,43468,600143.40
2016-01-121,6001,6721,3701,451217,600145.10
2016-01-081,5451,5981,5111,56883,600156.80
2016-01-071,5641,6101,5621,56537,900156.50
2016-01-061,6001,6341,5601,60036,800160
2016-01-051,5791,6201,5201,61046,000161
2016-01-041,5831,6371,5541,56257,500156.20

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