1. HOME >
  2. 株価時系列 >
  3. 6093 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30322326320325137,900325
2020-12-29313324313324214,000324
2020-12-28317321309310207,100310
2020-12-25320325318322204,300322
2020-12-24313320312320165,600320
2020-12-23310318310316148,000316
2020-12-22315316306307199,400307
2020-12-21321322315319143,900319
2020-12-18321321315320155,700320
2020-12-17320326316323179,700323
2020-12-16320328318318230,800318
2020-12-1532032131531677,100316
2020-12-14318323314320147,100320
2020-12-11316322315320136,200320
2020-12-10313315311313105,600313
2020-12-09312318311318134,800318
2020-12-08309313305312107,900312
2020-12-07323323307307173,200307
2020-12-04318323311319154,000319
2020-12-03334334320323206,900323
2020-12-02334338329333205,700333
2020-12-01331334324332195,100332
2020-11-30345345327331258,200331
2020-11-27326341324339353,800339
2020-11-26323329319327168,200327
2020-11-25324327319321175,900321
2020-11-24319327317321239,800321
2020-11-20310316307316170,800316
2020-11-19313316308312128,100312
2020-11-18311316309315115,000315
2020-11-17321322311311211,300311
2020-11-16316324313321208,800321
2020-11-13317317309312153,800312
2020-11-12320323311315152,900315
2020-11-11315324310320333,000320
2020-11-10324324311314280,500314
2020-11-09317322317320232,400320
2020-11-06320323312316212,300316
2020-11-05316321315320267,900320
2020-11-04315323312320381,200320
2020-11-02314316308310172,400310
2020-10-30315316306307352,900307
2020-10-29304317302312335,600312
2020-10-28307317307311598,700311
2020-10-27301314298314954,500314
2020-10-263313373073111,421,700311
2020-10-233233353193291,034,700329
2020-10-223503503223241,531,300324
2020-10-213673733503521,071,700352
2020-10-203743943653711,502,900371
2020-10-193903913583671,442,700367
2020-10-163803973723801,599,200380
2020-10-153683873663851,151,700385
2020-10-143773823563721,521,600372
2020-10-133574053573794,128,700379
2020-10-123743743433491,539,600349
2020-10-093703943683821,355,000382
2020-10-08374376362368464,900368
2020-10-07366376363374324,700374
2020-10-063693823633691,000,000369
2020-10-05351357347353334,100353
2020-10-02350357326340867,200340
2020-09-30358358342347468,300347
2020-09-29346360346358381,500358
2020-09-28359363344348469,500348
2020-09-25352360351358462,400358
2020-09-24370372339347881,200347
2020-09-23369378365374464,900374
2020-09-18373382361366654,400366
2020-09-173723933693731,616,500373
2020-09-163683823573742,552,100374
2020-09-153293793263763,236,800376
2020-09-14319337318330720,600330
2020-09-11308321303320517,400320
2020-09-10315318303304435,500304
2020-09-09310318309315240,500315
2020-09-08313318303318358,300318
2020-09-07312322310312312,400312
2020-09-04309315304311372,000311
2020-09-03329329315317463,300317
2020-09-02314329311329909,800329
2020-09-01306319300317527,900317
2020-08-31300309300304268,400304
2020-08-28305311298303599,800303
2020-08-27303308295308442,100308
2020-08-26309309300300346,100300
2020-08-25296309295308594,100308
2020-08-24300305289297890,300297
2020-08-213353383013013,960,300301
2020-08-20320330308312847,700312
2020-08-193173343143271,002,300327
2020-08-18312317305314479,200314
2020-08-17308323303310750,900310
2020-08-14294310293308660,500308
2020-08-13304307290294555,900294
2020-08-12293303288302781,800302
2020-08-11287294286290348,000290
2020-08-07298298284286720,600286
2020-08-06293297291297323,100297
2020-08-05295299290294321,800294
2020-08-04293298290297288,700297
2020-08-03296299287295456,700295
2020-07-313163192882881,546,600288
2020-07-303083212983161,760,600316
2020-07-292873172873102,213,800310
2020-07-28294302287290661,100290
2020-07-272953052912961,000,200296
2020-07-222863032842981,973,600298
2020-07-212802922792901,553,400290
2020-07-202902962762841,725,200284
2020-07-172943042802913,271,400291
2020-07-163013052842884,222,600288
2020-07-1532933729531515,984,900315
2020-07-1428234327933328,243,700333
2020-07-1325631925528729,254,600287
2020-07-102482642332407,075,900240
2020-07-09208208201201136,500201
2020-07-08203210203204133,100204
2020-07-0720020519720553,600205
2020-07-0619820219620077,600200
2020-07-03199203196196117,500196
2020-07-02196200195197120,100197
2020-07-01197197193193116,200193
2020-06-3019620119619797,400197
2020-06-2919919919219381,000193
2020-06-26202203195199105,300199
2020-06-25202202197200114,300200
2020-06-2420821020220273,800202
2020-06-2320921220420762,200207
2020-06-2220921120620862,300208
2020-06-19206213205211111,800211
2020-06-1820720820120673,700206
2020-06-1720821020620737,500207
2020-06-16205211201207171,800207
2020-06-15205205197198111,900198
2020-06-12196209196205180,900205
2020-06-11223223212214105,200214
2020-06-1022522522122335,700223
2020-06-0922322421822499,500224
2020-06-08227227217222258,500222
2020-06-05237237225226327,800226
2020-06-04215239213238560,500238
2020-06-0321421421121486,200214
2020-06-02208214208212163,500212
2020-06-01205212205209106,400209
2020-05-2920620720420497,800204
2020-05-2820720920420874,500208
2020-05-27208208202205114,500205
2020-05-2621121120620882,300208
2020-05-2521221220721055,800210
2020-05-22208211207208119,500208
2020-05-2121021120620794,800207
2020-05-20203210203210164,000210
2020-05-1920620719920384,900203
2020-05-1819720419720284,500202
2020-05-15197199192197102,000197
2020-05-14207207194195164,600195
2020-05-1320120719820796,300207
2020-05-12202207200204106,600204
2020-05-11195203194198216,100198
2020-05-0819119319019366,500193
2020-05-07188195188190121,200190
2020-05-01188191185188163,200188
2020-04-30192200186186382,100186
2020-04-28182190179190238,500190
2020-04-2718118217818172,500181
2020-04-24185185177180153,300180
2020-04-2318018418018494,600184
2020-04-22177179171179209,900179
2020-04-21182184178181402,100181
2020-04-20184186180184526,800184
2020-04-171832001781843,192,300184
2020-04-1615415815315849,700158
2020-04-1515715715215467,300154
2020-04-1415315815315684,600156
2020-04-13159159150154105,000154
2020-04-10168169155157288,500157
2020-04-09157163154158196,900158
2020-04-0815015614915399,400153
2020-04-07144151143150110,100150
2020-04-06139144137141143,100141
2020-04-0314414513714178,000141
2020-04-0214314614014381,800143
2020-04-0114815214514693,000146
2020-03-31149156148153108,500153
2020-03-3014815014314990,400149
2020-03-27151152144152146,700152
2020-03-26150150143149122,900149
2020-03-25149154147154189,800154
2020-03-24140149140147143,100147
2020-03-23134140129139140,900139
2020-03-19137139130135133,800135
2020-03-18140151135137258,300137
2020-03-17114137114135295,900135
2020-03-16127131119124231,300124
2020-03-13123128114126436,400126
2020-03-12146149137140352,200140
2020-03-11160161150151128,100151
2020-03-10139165139160309,600160
2020-03-09161164151153188,600153
2020-03-06175175167168166,900168
2020-03-0518118317817967,100179
2020-03-0417218117217896,900178
2020-03-03186190175175161,500175
2020-03-02173189173184237,300184
2020-02-28178183170173372,900173
2020-02-27192201191191174,500191
2020-02-26200201196199203,900199
2020-02-25200205200202160,500202
2020-02-2121321421021251,200212
2020-02-2021021421021259,800212
2020-02-1920721020720867,700208
2020-02-18210213207207127,900207
2020-02-1721521521121286,500212
2020-02-1421321921321873,700218
2020-02-1321521821321351,400213
2020-02-1221621621321648,200216
2020-02-1021521821321678,700216
2020-02-0722222221821937,500219
2020-02-0622022321822284,800222
2020-02-0521622021521970,600219
2020-02-0421321521221526,600215
2020-02-0321021421021462,600214
2020-01-31212215211213102,700213
2020-01-30215216210212160,400212
2020-01-2921721721321367,800213
2020-01-2821521721421572,300215
2020-01-27221223202215297,600215
2020-01-2422622722422540,200225
2020-01-2322522822522675,100226
2020-01-2222522722422544,900225
2020-01-2122622722322582,700225
2020-01-2022522722522537,500225
2020-01-1722722722422587,700225
2020-01-1623323322622689,700226
2020-01-1523323423223476,600234
2020-01-14237240232232156,900232
2020-01-10223236223234295,200234
2020-01-09225229222228184,400228
2020-01-08225226219223125,100223
2020-01-07220226220225152,800225
2020-01-06220220215218131,800218

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