6093 (株)エスクロー・エージェント・ジャパン の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 140 | 141 | 140 | 141 | 67,100 | 141 |
2023-12-28 | 139 | 141 | 138 | 140 | 96,300 | 140 |
2023-12-27 | 136 | 139 | 135 | 138 | 152,900 | 138 |
2023-12-26 | 136 | 137 | 135 | 135 | 107,800 | 135 |
2023-12-25 | 136 | 136 | 135 | 135 | 126,200 | 135 |
2023-12-22 | 137 | 137 | 136 | 136 | 96,900 | 136 |
2023-12-21 | 136 | 138 | 136 | 137 | 61,700 | 137 |
2023-12-20 | 137 | 138 | 136 | 138 | 95,000 | 138 |
2023-12-19 | 136 | 139 | 136 | 138 | 135,500 | 138 |
2023-12-18 | 138 | 138 | 136 | 137 | 65,500 | 137 |
2023-12-15 | 136 | 138 | 136 | 137 | 79,400 | 137 |
2023-12-14 | 137 | 138 | 136 | 136 | 80,300 | 136 |
2023-12-13 | 138 | 138 | 136 | 138 | 87,400 | 138 |
2023-12-12 | 138 | 138 | 137 | 137 | 71,400 | 137 |
2023-12-11 | 139 | 140 | 138 | 139 | 41,200 | 139 |
2023-12-08 | 138 | 139 | 137 | 138 | 65,200 | 138 |
2023-12-07 | 140 | 141 | 138 | 138 | 123,400 | 138 |
2023-12-06 | 141 | 141 | 140 | 141 | 58,900 | 141 |
2023-12-05 | 141 | 143 | 140 | 141 | 142,300 | 141 |
2023-12-04 | 143 | 143 | 141 | 141 | 51,400 | 141 |
2023-12-01 | 141 | 143 | 141 | 143 | 88,500 | 143 |
2023-11-30 | 142 | 144 | 142 | 142 | 78,000 | 142 |
2023-11-29 | 142 | 144 | 142 | 142 | 76,600 | 142 |
2023-11-28 | 143 | 144 | 142 | 143 | 55,900 | 143 |
2023-11-27 | 143 | 144 | 142 | 144 | 81,000 | 144 |
2023-11-24 | 142 | 143 | 142 | 143 | 47,700 | 143 |
2023-11-22 | 142 | 143 | 141 | 141 | 90,500 | 141 |
2023-11-21 | 141 | 143 | 141 | 142 | 59,400 | 142 |
2023-11-20 | 141 | 142 | 141 | 141 | 48,700 | 141 |
2023-11-17 | 141 | 142 | 140 | 141 | 97,600 | 141 |
2023-11-16 | 141 | 142 | 140 | 140 | 43,400 | 140 |
2023-11-15 | 141 | 142 | 140 | 140 | 81,700 | 140 |
2023-11-14 | 142 | 142 | 140 | 140 | 55,900 | 140 |
2023-11-13 | 141 | 141 | 140 | 141 | 61,600 | 141 |
2023-11-10 | 142 | 142 | 140 | 142 | 69,400 | 142 |
2023-11-09 | 143 | 143 | 140 | 142 | 136,100 | 142 |
2023-11-08 | 140 | 141 | 138 | 141 | 56,800 | 141 |
2023-11-07 | 140 | 141 | 138 | 140 | 230,400 | 140 |
2023-11-06 | 138 | 140 | 138 | 140 | 96,900 | 140 |
2023-11-02 | 137 | 138 | 137 | 138 | 36,400 | 138 |
2023-11-01 | 139 | 139 | 137 | 137 | 40,400 | 137 |
2023-10-31 | 138 | 138 | 136 | 138 | 54,300 | 138 |
2023-10-30 | 138 | 139 | 137 | 137 | 108,400 | 137 |
2023-10-27 | 137 | 140 | 137 | 140 | 73,100 | 140 |
2023-10-26 | 138 | 140 | 138 | 138 | 102,300 | 138 |
2023-10-25 | 138 | 139 | 137 | 137 | 82,900 | 137 |
2023-10-24 | 137 | 138 | 135 | 137 | 113,700 | 137 |
2023-10-23 | 138 | 138 | 136 | 136 | 44,600 | 136 |
2023-10-20 | 136 | 138 | 136 | 137 | 62,500 | 137 |
2023-10-19 | 137 | 138 | 136 | 136 | 75,900 | 136 |
2023-10-18 | 137 | 139 | 137 | 138 | 83,300 | 138 |
2023-10-17 | 138 | 138 | 136 | 137 | 100,100 | 137 |
2023-10-16 | 138 | 139 | 136 | 136 | 155,800 | 136 |
2023-10-13 | 142 | 142 | 139 | 139 | 87,800 | 139 |
2023-10-12 | 142 | 142 | 140 | 141 | 93,600 | 141 |
2023-10-11 | 141 | 142 | 140 | 141 | 91,600 | 141 |
2023-10-10 | 144 | 144 | 140 | 141 | 173,700 | 141 |
2023-10-06 | 142 | 146 | 142 | 144 | 210,100 | 144 |
2023-10-05 | 142 | 143 | 140 | 142 | 183,800 | 142 |
2023-10-04 | 142 | 143 | 140 | 140 | 168,700 | 140 |
2023-10-03 | 144 | 144 | 143 | 143 | 120,300 | 143 |
2023-10-02 | 147 | 148 | 145 | 145 | 132,100 | 145 |
2023-09-29 | 148 | 148 | 146 | 146 | 113,000 | 146 |
2023-09-28 | 146 | 148 | 145 | 148 | 106,800 | 148 |
2023-09-27 | 145 | 147 | 144 | 146 | 90,700 | 146 |
2023-09-26 | 146 | 147 | 145 | 146 | 103,700 | 146 |
2023-09-25 | 144 | 147 | 144 | 147 | 150,000 | 147 |
2023-09-22 | 143 | 146 | 142 | 144 | 205,200 | 144 |
2023-09-21 | 150 | 150 | 143 | 146 | 292,700 | 146 |
2023-09-20 | 153 | 153 | 146 | 148 | 974,100 | 148 |
2023-09-19 | 146 | 146 | 143 | 146 | 151,900 | 146 |
2023-09-15 | 143 | 145 | 143 | 144 | 102,100 | 144 |
2023-09-14 | 144 | 144 | 143 | 143 | 64,700 | 143 |
2023-09-13 | 143 | 144 | 143 | 143 | 63,300 | 143 |
2023-09-12 | 144 | 145 | 143 | 144 | 82,400 | 144 |
2023-09-11 | 146 | 146 | 143 | 143 | 104,100 | 143 |
2023-09-08 | 142 | 148 | 142 | 145 | 327,100 | 145 |
2023-09-07 | 141 | 143 | 141 | 142 | 60,900 | 142 |
2023-09-06 | 141 | 143 | 141 | 141 | 140,700 | 141 |
2023-09-05 | 142 | 142 | 140 | 142 | 73,500 | 142 |
2023-09-04 | 142 | 142 | 140 | 142 | 96,400 | 142 |
2023-09-01 | 141 | 142 | 140 | 142 | 79,600 | 142 |
2023-08-31 | 140 | 142 | 140 | 140 | 63,300 | 140 |
2023-08-30 | 139 | 141 | 139 | 141 | 130,900 | 141 |
2023-08-29 | 140 | 140 | 139 | 139 | 43,000 | 139 |
2023-08-28 | 140 | 140 | 139 | 140 | 38,700 | 140 |
2023-08-25 | 138 | 140 | 138 | 139 | 94,600 | 139 |
2023-08-24 | 138 | 139 | 138 | 139 | 33,700 | 139 |
2023-08-23 | 138 | 139 | 138 | 139 | 36,400 | 139 |
2023-08-22 | 139 | 139 | 137 | 139 | 68,000 | 139 |
2023-08-21 | 139 | 139 | 138 | 139 | 71,000 | 139 |
2023-08-18 | 138 | 139 | 137 | 138 | 59,200 | 138 |
2023-08-17 | 138 | 139 | 137 | 139 | 75,100 | 139 |
2023-08-16 | 138 | 139 | 137 | 137 | 94,100 | 137 |
2023-08-15 | 139 | 140 | 138 | 139 | 50,000 | 139 |
2023-08-14 | 140 | 140 | 138 | 139 | 48,300 | 139 |
2023-08-10 | 138 | 140 | 137 | 140 | 101,800 | 140 |
2023-08-09 | 138 | 139 | 137 | 138 | 53,800 | 138 |
2023-08-08 | 139 | 139 | 138 | 138 | 44,500 | 138 |
2023-08-07 | 137 | 139 | 137 | 138 | 53,700 | 138 |
2023-08-04 | 138 | 139 | 137 | 138 | 73,300 | 138 |
2023-08-03 | 138 | 139 | 137 | 137 | 159,700 | 137 |
2023-08-02 | 140 | 140 | 139 | 139 | 56,400 | 139 |
2023-08-01 | 140 | 140 | 139 | 140 | 69,900 | 140 |
2023-07-31 | 139 | 140 | 138 | 139 | 160,500 | 139 |
2023-07-28 | 141 | 141 | 138 | 138 | 340,900 | 138 |
2023-07-27 | 140 | 141 | 140 | 141 | 50,100 | 141 |
2023-07-26 | 141 | 141 | 140 | 140 | 74,700 | 140 |
2023-07-25 | 141 | 141 | 140 | 140 | 91,400 | 140 |
2023-07-24 | 142 | 142 | 140 | 141 | 63,900 | 141 |
2023-07-21 | 140 | 141 | 139 | 140 | 140,400 | 140 |
2023-07-20 | 141 | 142 | 140 | 140 | 114,300 | 140 |
2023-07-19 | 143 | 143 | 140 | 142 | 135,800 | 142 |
2023-07-18 | 141 | 143 | 141 | 141 | 77,700 | 141 |
2023-07-14 | 143 | 143 | 141 | 141 | 106,100 | 141 |
2023-07-13 | 142 | 143 | 141 | 143 | 113,000 | 143 |
2023-07-12 | 144 | 144 | 141 | 141 | 159,900 | 141 |
2023-07-11 | 145 | 146 | 143 | 143 | 177,400 | 143 |
2023-07-10 | 146 | 146 | 144 | 144 | 617,500 | 144 |
2023-07-07 | 149 | 155 | 147 | 155 | 444,400 | 155 |
2023-07-06 | 147 | 148 | 146 | 146 | 85,000 | 146 |
2023-07-05 | 147 | 149 | 147 | 147 | 83,100 | 147 |
2023-07-04 | 146 | 149 | 146 | 147 | 88,600 | 147 |
2023-07-03 | 146 | 148 | 146 | 146 | 96,200 | 146 |
2023-06-30 | 146 | 147 | 144 | 145 | 102,800 | 145 |
2023-06-29 | 148 | 148 | 146 | 146 | 34,000 | 146 |
2023-06-28 | 147 | 148 | 146 | 148 | 37,800 | 148 |
2023-06-27 | 147 | 148 | 145 | 146 | 66,200 | 146 |
2023-06-26 | 149 | 149 | 146 | 147 | 42,000 | 147 |
2023-06-23 | 149 | 150 | 146 | 149 | 110,900 | 149 |
2023-06-22 | 151 | 151 | 149 | 149 | 54,600 | 149 |
2023-06-21 | 150 | 152 | 149 | 151 | 86,300 | 151 |
2023-06-20 | 150 | 152 | 149 | 151 | 71,500 | 151 |
2023-06-19 | 148 | 151 | 147 | 151 | 151,400 | 151 |
2023-06-16 | 145 | 148 | 144 | 146 | 124,800 | 146 |
2023-06-15 | 144 | 145 | 143 | 143 | 112,800 | 143 |
2023-06-14 | 142 | 143 | 142 | 142 | 77,900 | 142 |
2023-06-13 | 142 | 143 | 142 | 143 | 43,200 | 143 |
2023-06-12 | 143 | 143 | 141 | 141 | 45,500 | 141 |
2023-06-09 | 141 | 142 | 141 | 141 | 49,000 | 141 |
2023-06-08 | 142 | 143 | 141 | 141 | 69,900 | 141 |
2023-06-07 | 142 | 144 | 141 | 142 | 133,600 | 142 |
2023-06-06 | 143 | 143 | 141 | 143 | 75,200 | 143 |
2023-06-05 | 142 | 143 | 141 | 143 | 55,600 | 143 |
2023-06-02 | 141 | 143 | 141 | 141 | 110,100 | 141 |
2023-06-01 | 140 | 142 | 140 | 140 | 61,800 | 140 |
2023-05-31 | 142 | 142 | 140 | 141 | 102,400 | 141 |
2023-05-30 | 144 | 144 | 142 | 142 | 58,800 | 142 |
2023-05-29 | 144 | 144 | 142 | 142 | 57,300 | 142 |
2023-05-26 | 144 | 144 | 142 | 143 | 69,400 | 143 |
2023-05-25 | 143 | 145 | 143 | 143 | 34,000 | 143 |
2023-05-24 | 143 | 144 | 142 | 142 | 52,800 | 142 |
2023-05-23 | 145 | 146 | 143 | 143 | 63,500 | 143 |
2023-05-22 | 145 | 146 | 144 | 145 | 40,300 | 145 |
2023-05-19 | 145 | 146 | 143 | 145 | 120,000 | 145 |
2023-05-18 | 146 | 146 | 145 | 146 | 93,300 | 146 |
2023-05-17 | 145 | 146 | 144 | 145 | 62,600 | 145 |
2023-05-16 | 147 | 147 | 144 | 144 | 75,500 | 144 |
2023-05-15 | 144 | 146 | 144 | 146 | 112,900 | 146 |
2023-05-12 | 144 | 148 | 143 | 145 | 263,700 | 145 |
2023-05-11 | 142 | 145 | 142 | 144 | 78,400 | 144 |
2023-05-10 | 143 | 144 | 142 | 142 | 54,600 | 142 |
2023-05-09 | 143 | 143 | 142 | 143 | 50,700 | 143 |
2023-05-08 | 143 | 143 | 140 | 142 | 97,000 | 142 |
2023-05-02 | 143 | 143 | 141 | 143 | 63,100 | 143 |
2023-05-01 | 144 | 144 | 142 | 143 | 59,700 | 143 |
2023-04-28 | 141 | 143 | 141 | 143 | 109,700 | 143 |
2023-04-27 | 142 | 145 | 140 | 140 | 185,000 | 140 |
2023-04-26 | 143 | 143 | 140 | 143 | 131,300 | 143 |
2023-04-25 | 144 | 145 | 141 | 143 | 103,000 | 143 |
2023-04-24 | 144 | 146 | 142 | 144 | 74,400 | 144 |
2023-04-21 | 145 | 145 | 141 | 143 | 271,500 | 143 |
2023-04-20 | 153 | 153 | 144 | 146 | 615,300 | 146 |
2023-04-19 | 147 | 148 | 145 | 148 | 142,400 | 148 |
2023-04-18 | 147 | 148 | 145 | 148 | 69,400 | 148 |
2023-04-17 | 146 | 148 | 145 | 147 | 66,600 | 147 |
2023-04-14 | 145 | 146 | 145 | 145 | 34,000 | 145 |
2023-04-13 | 146 | 146 | 145 | 145 | 37,500 | 145 |
2023-04-12 | 145 | 146 | 145 | 146 | 62,900 | 146 |
2023-04-11 | 146 | 146 | 145 | 146 | 59,700 | 146 |
2023-04-10 | 146 | 148 | 143 | 146 | 180,800 | 146 |
2023-04-07 | 146 | 154 | 146 | 150 | 151,600 | 150 |
2023-04-06 | 148 | 150 | 147 | 147 | 77,400 | 147 |
2023-04-05 | 150 | 151 | 148 | 148 | 69,700 | 148 |
2023-04-04 | 151 | 153 | 150 | 153 | 68,100 | 153 |
2023-04-03 | 152 | 152 | 149 | 151 | 78,400 | 151 |
2023-03-31 | 150 | 151 | 149 | 151 | 59,200 | 151 |
2023-03-30 | 148 | 151 | 148 | 149 | 80,600 | 149 |
2023-03-29 | 149 | 151 | 149 | 151 | 79,300 | 151 |
2023-03-28 | 150 | 150 | 148 | 149 | 40,600 | 149 |
2023-03-27 | 148 | 150 | 148 | 149 | 46,000 | 149 |
2023-03-24 | 149 | 150 | 148 | 150 | 35,100 | 150 |
2023-03-23 | 146 | 150 | 146 | 150 | 33,500 | 150 |
2023-03-22 | 147 | 150 | 147 | 150 | 71,600 | 150 |
2023-03-20 | 147 | 148 | 145 | 145 | 88,000 | 145 |
2023-03-17 | 148 | 150 | 147 | 150 | 58,600 | 150 |
2023-03-16 | 148 | 150 | 145 | 147 | 126,600 | 147 |
2023-03-15 | 151 | 152 | 149 | 149 | 78,300 | 149 |
2023-03-14 | 149 | 150 | 146 | 150 | 114,100 | 150 |
2023-03-13 | 154 | 154 | 150 | 152 | 127,100 | 152 |
2023-03-10 | 155 | 157 | 154 | 156 | 117,000 | 156 |
2023-03-09 | 157 | 157 | 154 | 156 | 62,100 | 156 |
2023-03-08 | 153 | 157 | 152 | 157 | 151,600 | 157 |
2023-03-07 | 152 | 153 | 151 | 153 | 84,000 | 153 |
2023-03-06 | 152 | 152 | 151 | 152 | 34,400 | 152 |
2023-03-03 | 152 | 152 | 149 | 151 | 91,800 | 151 |
2023-03-02 | 153 | 153 | 150 | 151 | 67,400 | 151 |
2023-03-01 | 151 | 153 | 151 | 153 | 57,700 | 153 |
2023-02-28 | 152 | 153 | 151 | 152 | 49,200 | 152 |
2023-02-27 | 152 | 153 | 150 | 151 | 63,400 | 151 |
2023-02-24 | 151 | 158 | 151 | 155 | 515,500 | 155 |
2023-02-22 | 155 | 155 | 152 | 152 | 53,400 | 152 |
2023-02-21 | 152 | 156 | 152 | 156 | 80,100 | 156 |
2023-02-20 | 152 | 153 | 150 | 152 | 39,500 | 152 |
2023-02-17 | 154 | 154 | 151 | 152 | 59,300 | 152 |
2023-02-16 | 153 | 154 | 150 | 154 | 62,800 | 154 |
2023-02-15 | 151 | 153 | 151 | 153 | 40,600 | 153 |
2023-02-14 | 153 | 153 | 151 | 152 | 26,800 | 152 |
2023-02-13 | 153 | 153 | 151 | 152 | 76,300 | 152 |
2023-02-10 | 152 | 153 | 150 | 152 | 50,200 | 152 |
2023-02-09 | 149 | 152 | 149 | 152 | 51,900 | 152 |
2023-02-08 | 151 | 151 | 150 | 150 | 45,600 | 150 |
2023-02-07 | 149 | 151 | 149 | 151 | 30,300 | 151 |
2023-02-06 | 149 | 151 | 149 | 149 | 67,900 | 149 |
2023-02-03 | 150 | 151 | 149 | 150 | 49,500 | 150 |
2023-02-02 | 152 | 152 | 150 | 150 | 37,100 | 150 |
2023-02-01 | 150 | 152 | 149 | 152 | 76,600 | 152 |
2023-01-31 | 149 | 150 | 147 | 150 | 43,200 | 150 |
2023-01-30 | 150 | 151 | 147 | 148 | 207,900 | 148 |
2023-01-27 | 148 | 149 | 147 | 149 | 42,900 | 149 |
2023-01-26 | 147 | 148 | 146 | 148 | 76,100 | 148 |
2023-01-25 | 144 | 147 | 144 | 147 | 52,000 | 147 |
2023-01-24 | 144 | 147 | 144 | 147 | 88,500 | 147 |
2023-01-23 | 144 | 144 | 142 | 144 | 43,100 | 144 |
2023-01-20 | 141 | 144 | 141 | 143 | 49,600 | 143 |
2023-01-19 | 140 | 143 | 140 | 140 | 48,400 | 140 |
2023-01-18 | 140 | 142 | 139 | 141 | 43,100 | 141 |
2023-01-17 | 138 | 140 | 138 | 140 | 46,800 | 140 |
2023-01-16 | 140 | 140 | 138 | 138 | 111,700 | 138 |
2023-01-13 | 142 | 142 | 140 | 140 | 126,600 | 140 |
2023-01-12 | 144 | 145 | 141 | 142 | 171,700 | 142 |
2023-01-11 | 144 | 145 | 144 | 144 | 28,600 | 144 |
2023-01-10 | 144 | 145 | 143 | 144 | 136,800 | 144 |
2023-01-06 | 144 | 148 | 143 | 146 | 217,800 | 146 |
2023-01-05 | 144 | 144 | 143 | 143 | 50,700 | 143 |
2023-01-04 | 144 | 144 | 143 | 144 | 69,300 | 144 |
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