1. HOME >
  2. 株価時系列 >
  3. 6093 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3016717016517042,100170
2021-12-2916617016616995,200169
2021-12-28160166160166133,400166
2021-12-27166166161162126,500162
2021-12-24167169166167110,200167
2021-12-2316917016716881,500168
2021-12-2216917116916962,000169
2021-12-2116917216817188,700171
2021-12-20176176167167180,200167
2021-12-17181181171177146,400177
2021-12-1618118217918158,000181
2021-12-1517718217718030,000180
2021-12-1417918017617944,100179
2021-12-1318818817917995,000179
2021-12-10191191182184108,800184
2021-12-0918819118719068,400190
2021-12-0818819118418878,500188
2021-12-0718618818418858,100188
2021-12-0618418718418567,100185
2021-12-03178186176186148,700186
2021-12-02180182173174350,700174
2021-12-01177183171183758,700183
2021-11-30179185177177153,400177
2021-11-29170184170179188,400179
2021-11-26181194173174560,300174
2021-11-2517818117717956,100179
2021-11-2418018217917957,100179
2021-11-22180182177182101,600182
2021-11-1918218418018079,700180
2021-11-18188189182183110,000183
2021-11-1719119218818887,900188
2021-11-1619019319019083,400190
2021-11-15190195188193117,300193
2021-11-12192192187190259,800190
2021-11-11195196191192104,600192
2021-11-1019819819419563,800195
2021-11-0920020119619962,400199
2021-11-0820120119719895,500198
2021-11-0520220219719783,300197
2021-11-0420320319920175,200201
2021-11-0220320620020181,600201
2021-11-0120520520220577,800205
2021-10-2921021020320382,700203
2021-10-28214214210210214,100210
2021-10-2721321521321538,600215
2021-10-2621121421121342,900213
2021-10-2521221321121326,000213
2021-10-2221021421021360,200213
2021-10-2121521621221268,400212
2021-10-2021921921521569,500215
2021-10-1921721921621942,800219
2021-10-1821922021621666,900216
2021-10-1521621921321948,800219
2021-10-1421421621321634,500216
2021-10-1321521921321592,800215
2021-10-1222122221621760,000217
2021-10-11214224213223147,100223
2021-10-08210220210216160,900216
2021-10-0721721821121196,200211
2021-10-06210216210212164,700212
2021-10-05212215209210115,400210
2021-10-04219219213214125,900214
2021-10-01220223218218134,600218
2021-09-3022722822322364,200223
2021-09-29228230225228149,600228
2021-09-28235235230233172,400233
2021-09-27228235227234186,000234
2021-09-24232232225228206,400228
2021-09-22236236226227361,900227
2021-09-21242246235238622,500238
2021-09-172322502292501,976,000250
2021-09-16223225220223105,700223
2021-09-15227227221223131,000223
2021-09-14231232226231107,900231
2021-09-1322523022223095,600230
2021-09-1021922521922585,100225
2021-09-0921722121522089,600220
2021-09-0821721921521976,400219
2021-09-0721521721421685,000216
2021-09-0621321621121588,300215
2021-09-0320921320921070,900210
2021-09-0221421420921162,900211
2021-09-0120821420821362,200213
2021-08-3120621320521188,200211
2021-08-3020520720320543,100205
2021-08-2720320520220546,900205
2021-08-2620220520220537,300205
2021-08-2520120520120339,600203
2021-08-2419820519820470,000204
2021-08-23193201193199119,000199
2021-08-20201202195196110,000196
2021-08-1920420620020055,400200
2021-08-1819920619920452,300204
2021-08-1720420419919991,200199
2021-08-16206207203203129,600203
2021-08-1321221220921041,200210
2021-08-1221321421221254,000212
2021-08-1121321421221345,400213
2021-08-1020721220721166,500211
2021-08-06211214199207254,600207
2021-08-0521621721221284,900212
2021-08-0422222221621688,900216
2021-08-0322022322022241,200222
2021-08-0221822221822080,500220
2021-07-3022122221821853,500218
2021-07-2922022522022242,600222
2021-07-2822322521922281,300222
2021-07-2722822822422655,400226
2021-07-2622322622022684,700226
2021-07-21232234216218240,700218
2021-07-2023623723223252,300232
2021-07-1923824023423761,900237
2021-07-1623223823223849,300238
2021-07-15235238232233213,000233
2021-07-1424124323923974,100239
2021-07-1325025024324398,200243
2021-07-12250255248250173,700250
2021-07-09253254247251167,300251
2021-07-08257258253253103,200253
2021-07-07257266257259118,900259
2021-07-0625726025726037,500260
2021-07-0525925925525945,200259
2021-07-0225526025425967,200259
2021-07-0125525525125322,400253
2021-06-3025625725425541,300255
2021-06-2925425625325543,700255
2021-06-2825325825225763,600257
2021-06-2525325425225433,400254
2021-06-24251254247253109,300253
2021-06-2325425425225241,300252
2021-06-2225425524925571,200255
2021-06-21250256248250129,500250
2021-06-18250265244254445,600254
2021-06-1724824824424457,000244
2021-06-1624724924524840,400248
2021-06-1524424924424970,700249
2021-06-1424824824424648,800246
2021-06-1124924924624754,900247
2021-06-1024725024624951,700249
2021-06-0924424924424848,000248
2021-06-0824324524324544,700245
2021-06-0724324524124336,500243
2021-06-0424524524224233,900242
2021-06-0324424724324658,300246
2021-06-0224124624124284,400242
2021-06-0124324624224461,500244
2021-05-3124824824324474,500244
2021-05-28241247241246130,600246
2021-05-2724324323824166,900241
2021-05-2624224424024270,100242
2021-05-2524524524024488,100244
2021-05-2424424524024263,400242
2021-05-2124124524024370,100243
2021-05-2023724223724090,100240
2021-05-1923323923323790,200237
2021-05-18235239234236152,400236
2021-05-17236239228232190,800232
2021-05-14236241235237162,100237
2021-05-13235240232232182,500232
2021-05-12246247237240161,900240
2021-05-11250250243243313,000243
2021-05-10262262250253335,500253
2021-05-07257264256261159,100261
2021-05-06256259255258115,500258
2021-04-30257258256257117,900257
2021-04-28264264258258167,100258
2021-04-27269269263263144,400263
2021-04-26269272264270175,000270
2021-04-2327327727027093,700270
2021-04-22268274268272124,300272
2021-04-21273275267267275,800267
2021-04-20278281276278230,800278
2021-04-19282283277277192,400277
2021-04-16280282274282281,500282
2021-04-15278278272273178,800273
2021-04-14276284273275323,300275
2021-04-13280282271274677,300274
2021-04-122842972812811,105,200281
2021-04-09302310301307324,800307
2021-04-08313313300301243,100301
2021-04-0730731230631294,400312
2021-04-06311317305305200,000305
2021-04-05306311302310201,100310
2021-04-02301308299304224,900304
2021-04-01305305299300105,700300
2021-03-31301305301302145,400302
2021-03-30302304300303113,000303
2021-03-29303308297302274,700302
2021-03-26298305296305111,200305
2021-03-25295299287298193,000298
2021-03-24305305291292341,400292
2021-03-23316318307308196,200308
2021-03-22314317309315151,200315
2021-03-19319325315319238,200319
2021-03-18324329319322223,800322
2021-03-17312325311324190,200324
2021-03-16313314310314213,200314
2021-03-15307316307315357,100315
2021-03-12311311306308191,400308
2021-03-11307312306312196,300312
2021-03-10309312306311206,900311
2021-03-09305309303308175,200308
2021-03-08301312299308278,400308
2021-03-05305306292299402,600299
2021-03-04306310301310137,200310
2021-03-03304309301309135,700309
2021-03-02311311296304363,600304
2021-03-01305310303309200,000309
2021-02-26307312300306323,300306
2021-02-25313315309313301,500313
2021-02-24328328310315954,400315
2021-02-22302305296304710,900304
2021-02-19295303285291731,000291
2021-02-18297297286287220,700287
2021-02-1729229529029490,900294
2021-02-1629129328929298,200292
2021-02-15298298290292172,300292
2021-02-12293298292296194,300296
2021-02-10291293289291108,200291
2021-02-09303304289291343,400291
2021-02-08296305296305343,000305
2021-02-05291295291295163,800295
2021-02-0428929228829072,100290
2021-02-03289293287290134,000290
2021-02-02285288283288176,200288
2021-02-01288291281284203,400284
2021-01-29292295285285301,500285
2021-01-28286293283291304,400291
2021-01-27285288284286137,000286
2021-01-26291293285285259,300285
2021-01-2529329329029181,400291
2021-01-22293294289290109,000290
2021-01-21290295290293124,600293
2021-01-20287292287290161,000290
2021-01-19290291284284207,000284
2021-01-18282292281290205,900290
2021-01-15292296286290283,600290
2021-01-14298298287292563,900292
2021-01-13304306298300396,600300
2021-01-123213252983021,097,500302
2021-01-08334335322332610,200332
2021-01-07327332325330217,600330
2021-01-06324331323325233,200325
2021-01-05318326317324165,000324
2021-01-04333333315321295,500321

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