6093 (株)エスクロー・エージェント・ジャパンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	145	145	143	144	42,700	144
2022-12-29	144	145	142	145	104,600	145
2022-12-28	142	143	141	143	121,400	143
2022-12-27	143	144	141	144	161,900	144
2022-12-26	143	143	141	142	90,300	142
2022-12-23	145	145	143	143	75,500	143
2022-12-22	145	146	144	145	83,800	145
2022-12-21	145	154	143	145	246,800	145
2022-12-20	150	150	145	145	176,700	145
2022-12-19	150	150	149	149	70,800	149
2022-12-16	148	151	148	151	133,600	151
2022-12-15	153	153	151	153	58,100	153
2022-12-14	152	153	151	153	76,200	153
2022-12-13	151	152	150	151	99,200	151
2022-12-12	152	152	150	152	66,600	152
2022-12-09	150	152	150	152	94,700	152
2022-12-08	152	152	149	151	114,000	151
2022-12-07	152	153	150	151	152,800	151
2022-12-06	152	155	151	154	114,200	154
2022-12-05	154	154	152	152	74,300	152
2022-12-02	155	155	152	153	149,900	153
2022-12-01	156	157	155	157	81,200	157
2022-11-30	158	158	156	156	108,200	156
2022-11-29	159	159	156	157	128,400	157
2022-11-28	161	161	158	158	131,800	158
2022-11-25	160	160	158	160	101,000	160
2022-11-24	158	160	157	158	119,900	158
2022-11-22	161	162	155	155	342,900	155
2022-11-21	155	163	153	162	479,800	162
2022-11-18	153	153	150	151	69,800	151
2022-11-17	151	152	150	151	176,900	151
2022-11-16	150	150	148	150	68,000	150
2022-11-15	148	150	148	148	93,200	148
2022-11-14	149	149	147	148	84,800	148
2022-11-11	148	148	146	148	86,200	148
2022-11-10	148	148	146	146	45,500	146
2022-11-09	149	149	147	148	74,200	148
2022-11-08	148	149	147	148	75,000	148
2022-11-07	147	147	145	147	74,800	147
2022-11-04	146	147	145	145	76,900	145
2022-11-02	148	148	146	147	93,700	147
2022-11-01	147	147	145	146	63,100	146
2022-10-31	148	148	145	146	73,800	146
2022-10-28	146	148	145	145	216,200	145
2022-10-27	148	149	147	147	73,300	147
2022-10-26	146	149	146	148	94,300	148
2022-10-25	147	147	146	146	34,000	146
2022-10-24	147	148	146	146	82,300	146
2022-10-21	146	148	146	147	67,700	147
2022-10-20	148	149	146	146	147,400	146
2022-10-19	150	150	148	148	84,100	148
2022-10-18	150	150	148	149	84,000	149
2022-10-17	148	150	147	148	86,900	148
2022-10-14	150	151	148	150	98,000	150
2022-10-13	152	153	148	148	135,900	148
2022-10-12	155	155	151	151	100,400	151
2022-10-11	155	155	149	154	392,800	154
2022-10-07	161	162	159	159	315,600	159
2022-10-06	162	164	162	163	97,800	163
2022-10-05	165	165	160	161	109,400	161
2022-10-04	160	164	159	164	189,400	164
2022-10-03	157	159	156	158	174,600	158
2022-09-30	160	161	158	158	96,900	158
2022-09-29	162	163	161	161	66,900	161
2022-09-28	161	162	158	161	119,500	161
2022-09-27	161	163	161	161	67,600	161
2022-09-26	165	165	161	161	110,700	161
2022-09-22	166	167	165	166	83,800	166
2022-09-21	169	169	165	168	172,000	168
2022-09-20	166	169	165	169	164,200	169
2022-09-16	164	165	164	164	138,100	164
2022-09-15	164	165	163	165	91,700	165
2022-09-14	161	164	161	164	163,200	164
2022-09-13	164	165	163	163	99,500	163
2022-09-12	162	165	161	164	306,700	164
2022-09-09	161	163	161	162	99,700	162
2022-09-08	160	162	160	162	66,000	162
2022-09-07	160	161	160	161	46,300	161
2022-09-06	161	162	160	162	93,200	162
2022-09-05	160	162	159	161	102,500	161
2022-09-02	161	161	159	160	136,000	160
2022-09-01	161	162	160	161	133,200	161
2022-08-31	161	166	160	163	315,300	163
2022-08-30	157	161	157	160	109,200	160
2022-08-29	159	159	157	157	106,000	157
2022-08-26	160	161	159	159	113,000	159
2022-08-25	158	159	158	158	86,600	158
2022-08-24	159	160	158	158	49,300	158
2022-08-23	159	160	158	159	63,200	159
2022-08-22	159	159	158	159	82,900	159
2022-08-19	160	161	159	160	70,800	160
2022-08-18	160	160	159	160	92,100	160
2022-08-17	160	161	159	161	65,000	161
2022-08-16	159	161	159	159	55,000	159
2022-08-15	161	161	159	160	108,000	160
2022-08-12	160	162	159	161	130,800	161
2022-08-10	159	160	158	159	44,700	159
2022-08-09	159	161	159	159	49,500	159
2022-08-08	159	160	159	160	41,700	160
2022-08-05	160	161	160	161	67,100	161
2022-08-04	161	162	159	161	122,600	161
2022-08-03	159	160	158	159	51,900	159
2022-08-02	161	161	159	159	54,000	159
2022-08-01	160	162	159	162	67,000	162
2022-07-29	160	161	159	159	57,500	159
2022-07-28	162	164	160	160	164,400	160
2022-07-27	160	161	159	159	74,300	159
2022-07-26	161	161	160	160	62,100	160
2022-07-25	160	161	159	161	77,100	161
2022-07-22	158	162	158	160	205,800	160
2022-07-21	157	160	157	158	94,400	158
2022-07-20	157	159	157	157	167,300	157
2022-07-19	156	157	155	156	98,800	156
2022-07-15	156	158	155	156	157,400	156
2022-07-14	156	159	155	159	172,200	159
2022-07-13	157	158	156	156	132,600	156
2022-07-12	160	161	156	157	339,500	157
2022-07-11	161	164	159	162	224,300	162
2022-07-08	161	163	160	162	190,000	162
2022-07-07	160	163	159	161	93,200	161
2022-07-06	160	161	159	159	57,300	159
2022-07-05	161	162	159	160	81,600	160
2022-07-04	162	162	159	159	89,100	159
2022-07-01	161	161	157	161	280,100	161
2022-06-30	163	164	161	163	89,300	163
2022-06-29	163	165	162	162	160,800	162
2022-06-28	164	165	163	163	75,700	163
2022-06-27	165	166	163	165	58,700	165
2022-06-24	159	164	159	162	128,500	162
2022-06-23	161	163	159	160	128,600	160
2022-06-22	162	165	160	161	103,100	161
2022-06-21	160	165	160	163	114,500	163
2022-06-20	164	165	158	160	322,400	160
2022-06-17	165	167	164	165	101,000	165
2022-06-16	170	170	166	168	115,100	168
2022-06-15	170	172	167	167	95,300	167
2022-06-14	170	172	169	170	119,500	170
2022-06-13	174	174	171	173	116,600	173
2022-06-10	176	179	175	176	94,900	176
2022-06-09	173	179	172	179	161,400	179
2022-06-08	172	174	170	173	104,600	173
2022-06-07	175	175	171	171	65,100	171
2022-06-06	170	173	170	173	62,200	173
2022-06-03	172	173	171	172	109,300	172
2022-06-02	172	172	170	170	88,700	170
2022-06-01	176	178	172	172	173,900	172
2022-05-31	165	175	165	174	297,600	174
2022-05-30	166	170	163	163	191,600	163
2022-05-27	166	168	165	167	59,400	167
2022-05-26	165	167	165	165	71,700	165
2022-05-25	168	168	165	167	55,800	167
2022-05-24	170	170	167	168	113,500	168
2022-05-23	166	169	166	170	85,600	170
2022-05-20	166	169	166	169	56,800	169
2022-05-19	163	168	163	166	102,600	166
2022-05-18	165	168	165	167	77,100	167
2022-05-17	164	167	164	165	98,700	165
2022-05-16	167	168	165	167	56,100	167
2022-05-13	162	166	162	166	77,600	166
2022-05-12	163	164	161	161	120,700	161
2022-05-11	163	166	163	165	86,800	165
2022-05-10	166	166	162	164	116,200	164
2022-05-09	165	166	163	163	88,900	163
2022-05-06	167	167	164	166	118,300	166
2022-05-02	169	170	167	167	40,800	167
2022-04-28	167	169	167	169	84,500	169
2022-04-27	170	171	166	166	240,000	166
2022-04-26	170	173	169	173	85,900	173
2022-04-25	168	169	166	167	63,900	167
2022-04-22	172	172	169	169	69,700	169
2022-04-21	171	174	171	172	51,600	172
2022-04-20	173	174	171	171	68,400	171
2022-04-19	170	173	170	170	72,300	170
2022-04-18	172	173	169	170	65,400	170
2022-04-15	174	175	171	174	85,200	174
2022-04-14	181	181	175	177	107,600	177
2022-04-13	173	182	172	181	211,800	181
2022-04-12	174	176	170	171	189,700	171
2022-04-11	165	176	162	176	867,100	176
2022-04-08	180	180	172	176	677,600	176
2022-04-07	179	179	175	179	225,700	179
2022-04-06	189	189	183	183	175,900	183
2022-04-05	192	192	188	190	88,300	190
2022-04-04	189	191	188	190	80,200	190
2022-04-01	186	189	183	189	100,500	189
2022-03-31	187	189	185	186	91,000	186
2022-03-30	185	189	185	189	105,400	189
2022-03-29	182	185	181	185	116,000	185
2022-03-28	183	183	180	182	93,100	182
2022-03-25	185	186	181	185	113,500	185
2022-03-24	179	186	179	184	118,500	184
2022-03-23	180	183	180	183	196,300	183
2022-03-22	180	180	175	176	174,300	176
2022-03-18	178	180	178	179	104,700	179
2022-03-17	175	180	174	180	138,600	180
2022-03-16	172	174	170	172	82,600	172
2022-03-15	167	172	166	171	82,000	171
2022-03-14	164	167	163	166	90,900	166
2022-03-11	162	165	161	162	91,900	162
2022-03-10	164	167	164	167	178,400	167
2022-03-09	162	165	160	160	134,300	160
2022-03-08	160	166	159	161	200,000	161
2022-03-07	166	169	162	164	215,200	164
2022-03-04	172	172	168	171	155,300	171
2022-03-03	173	174	171	174	106,800	174
2022-03-02	172	173	169	172	159,800	172
2022-03-01	172	176	171	173	182,300	173
2022-02-28	170	174	167	172	209,000	172
2022-02-25	163	170	163	170	225,700	170
2022-02-24	169	170	160	167	420,800	167
2022-02-22	173	179	169	172	300,500	172
2022-02-21	183	184	177	178	270,700	178
2022-02-18	187	189	182	188	232,400	188
2022-02-17	193	194	190	192	166,600	192
2022-02-16	194	195	190	195	198,300	195
2022-02-15	193	195	188	192	223,700	192
2022-02-14	189	196	185	192	273,300	192
2022-02-10	191	194	188	194	259,200	194
2022-02-09	185	191	183	191	237,000	191
2022-02-08	187	189	183	186	153,800	186
2022-02-07	198	198	186	188	248,100	188
2022-02-04	187	195	185	195	292,900	195
2022-02-03	183	189	182	189	177,200	189
2022-02-02	183	188	181	184	261,200	184
2022-02-01	173	183	173	181	209,400	181
2022-01-31	169	176	169	174	126,500	174
2022-01-28	167	171	163	171	160,600	171
2022-01-27	173	175	162	167	394,800	167
2022-01-26	172	174	170	173	89,400	173
2022-01-25	175	177	170	171	186,400	171
2022-01-24	175	180	173	178	187,400	178
2022-01-21	170	177	169	177	193,100	177
2022-01-20	170	177	170	175	226,500	175
2022-01-19	178	182	168	172	582,800	172
2022-01-18	185	189	181	182	389,600	182
2022-01-17	190	192	184	185	571,100	185
2022-01-14	198	201	191	191	710,000	191
2022-01-13	194	202	188	202	1,361,900	202
2022-01-12	210	214	195	196	4,265,500	196
2022-01-11	200	210	191	202	8,671,200	202
2022-01-07	166	169	163	165	139,100	165
2022-01-06	170	172	167	167	100,800	167
2022-01-05	174	176	172	174	86,200	174
2022-01-04	169	174	169	172	69,000	172

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

2025年01月
日	月	火	水	木	金	土
« 12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

6093 (株)エスクロー・エージェント・ジャパン の時系列データ [2022年度]

6093 (株)エスクロー・エージェント・ジャパンの時系列データ [2022年度]