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
2023-12-2914014114014167,100141
2023-12-2813914113814096,300140
2023-12-27136139135138152,900138
2023-12-26136137135135107,800135
2023-12-25136136135135126,200135
2023-12-2213713713613696,900136
2023-12-2113613813613761,700137
2023-12-2013713813613895,000138
2023-12-19136139136138135,500138
2023-12-1813813813613765,500137
2023-12-1513613813613779,400137
2023-12-1413713813613680,300136
2023-12-1313813813613887,400138
2023-12-1213813813713771,400137
2023-12-1113914013813941,200139
2023-12-0813813913713865,200138
2023-12-07140141138138123,400138
2023-12-0614114114014158,900141
2023-12-05141143140141142,300141
2023-12-0414314314114151,400141
2023-12-0114114314114388,500143
2023-11-3014214414214278,000142
2023-11-2914214414214276,600142
2023-11-2814314414214355,900143
2023-11-2714314414214481,000144
2023-11-2414214314214347,700143
2023-11-2214214314114190,500141
2023-11-2114114314114259,400142
2023-11-2014114214114148,700141
2023-11-1714114214014197,600141
2023-11-1614114214014043,400140
2023-11-1514114214014081,700140
2023-11-1414214214014055,900140
2023-11-1314114114014161,600141
2023-11-1014214214014269,400142
2023-11-09143143140142136,100142
2023-11-0814014113814156,800141
2023-11-07140141138140230,400140
2023-11-0613814013814096,900140
2023-11-0213713813713836,400138
2023-11-0113913913713740,400137
2023-10-3113813813613854,300138
2023-10-30138139137137108,400137
2023-10-2713714013714073,100140
2023-10-26138140138138102,300138
2023-10-2513813913713782,900137
2023-10-24137138135137113,700137
2023-10-2313813813613644,600136
2023-10-2013613813613762,500137
2023-10-1913713813613675,900136
2023-10-1813713913713883,300138
2023-10-17138138136137100,100137
2023-10-16138139136136155,800136
2023-10-1314214213913987,800139
2023-10-1214214214014193,600141
2023-10-1114114214014191,600141
2023-10-10144144140141173,700141
2023-10-06142146142144210,100144
2023-10-05142143140142183,800142
2023-10-04142143140140168,700140
2023-10-03144144143143120,300143
2023-10-02147148145145132,100145
2023-09-29148148146146113,000146
2023-09-28146148145148106,800148
2023-09-2714514714414690,700146
2023-09-26146147145146103,700146
2023-09-25144147144147150,000147
2023-09-22143146142144205,200144
2023-09-21150150143146292,700146
2023-09-20153153146148974,100148
2023-09-19146146143146151,900146
2023-09-15143145143144102,100144
2023-09-1414414414314364,700143
2023-09-1314314414314363,300143
2023-09-1214414514314482,400144
2023-09-11146146143143104,100143
2023-09-08142148142145327,100145
2023-09-0714114314114260,900142
2023-09-06141143141141140,700141
2023-09-0514214214014273,500142
2023-09-0414214214014296,400142
2023-09-0114114214014279,600142
2023-08-3114014214014063,300140
2023-08-30139141139141130,900141
2023-08-2914014013913943,000139
2023-08-2814014013914038,700140
2023-08-2513814013813994,600139
2023-08-2413813913813933,700139
2023-08-2313813913813936,400139
2023-08-2213913913713968,000139
2023-08-2113913913813971,000139
2023-08-1813813913713859,200138
2023-08-1713813913713975,100139
2023-08-1613813913713794,100137
2023-08-1513914013813950,000139
2023-08-1414014013813948,300139
2023-08-10138140137140101,800140
2023-08-0913813913713853,800138
2023-08-0813913913813844,500138
2023-08-0713713913713853,700138
2023-08-0413813913713873,300138
2023-08-03138139137137159,700137
2023-08-0214014013913956,400139
2023-08-0114014013914069,900140
2023-07-31139140138139160,500139
2023-07-28141141138138340,900138
2023-07-2714014114014150,100141
2023-07-2614114114014074,700140
2023-07-2514114114014091,400140
2023-07-2414214214014163,900141
2023-07-21140141139140140,400140
2023-07-20141142140140114,300140
2023-07-19143143140142135,800142
2023-07-1814114314114177,700141
2023-07-14143143141141106,100141
2023-07-13142143141143113,000143
2023-07-12144144141141159,900141
2023-07-11145146143143177,400143
2023-07-10146146144144617,500144
2023-07-07149155147155444,400155
2023-07-0614714814614685,000146
2023-07-0514714914714783,100147
2023-07-0414614914614788,600147
2023-07-0314614814614696,200146
2023-06-30146147144145102,800145
2023-06-2914814814614634,000146
2023-06-2814714814614837,800148
2023-06-2714714814514666,200146
2023-06-2614914914614742,000147
2023-06-23149150146149110,900149
2023-06-2215115114914954,600149
2023-06-2115015214915186,300151
2023-06-2015015214915171,500151
2023-06-19148151147151151,400151
2023-06-16145148144146124,800146
2023-06-15144145143143112,800143
2023-06-1414214314214277,900142
2023-06-1314214314214343,200143
2023-06-1214314314114145,500141
2023-06-0914114214114149,000141
2023-06-0814214314114169,900141
2023-06-07142144141142133,600142
2023-06-0614314314114375,200143
2023-06-0514214314114355,600143
2023-06-02141143141141110,100141
2023-06-0114014214014061,800140
2023-05-31142142140141102,400141
2023-05-3014414414214258,800142
2023-05-2914414414214257,300142
2023-05-2614414414214369,400143
2023-05-2514314514314334,000143
2023-05-2414314414214252,800142
2023-05-2314514614314363,500143
2023-05-2214514614414540,300145
2023-05-19145146143145120,000145
2023-05-1814614614514693,300146
2023-05-1714514614414562,600145
2023-05-1614714714414475,500144
2023-05-15144146144146112,900146
2023-05-12144148143145263,700145
2023-05-1114214514214478,400144
2023-05-1014314414214254,600142
2023-05-0914314314214350,700143
2023-05-0814314314014297,000142
2023-05-0214314314114363,100143
2023-05-0114414414214359,700143
2023-04-28141143141143109,700143
2023-04-27142145140140185,000140
2023-04-26143143140143131,300143
2023-04-25144145141143103,000143
2023-04-2414414614214474,400144
2023-04-21145145141143271,500143
2023-04-20153153144146615,300146
2023-04-19147148145148142,400148
2023-04-1814714814514869,400148
2023-04-1714614814514766,600147
2023-04-1414514614514534,000145
2023-04-1314614614514537,500145
2023-04-1214514614514662,900146
2023-04-1114614614514659,700146
2023-04-10146148143146180,800146
2023-04-07146154146150151,600150
2023-04-0614815014714777,400147
2023-04-0515015114814869,700148
2023-04-0415115315015368,100153
2023-04-0315215214915178,400151
2023-03-3115015114915159,200151
2023-03-3014815114814980,600149
2023-03-2914915114915179,300151
2023-03-2815015014814940,600149
2023-03-2714815014814946,000149
2023-03-2414915014815035,100150
2023-03-2314615014615033,500150
2023-03-2214715014715071,600150
2023-03-2014714814514588,000145
2023-03-1714815014715058,600150
2023-03-16148150145147126,600147
2023-03-1515115214914978,300149
2023-03-14149150146150114,100150
2023-03-13154154150152127,100152
2023-03-10155157154156117,000156
2023-03-0915715715415662,100156
2023-03-08153157152157151,600157
2023-03-0715215315115384,000153
2023-03-0615215215115234,400152
2023-03-0315215214915191,800151
2023-03-0215315315015167,400151
2023-03-0115115315115357,700153
2023-02-2815215315115249,200152
2023-02-2715215315015163,400151
2023-02-24151158151155515,500155
2023-02-2215515515215253,400152
2023-02-2115215615215680,100156
2023-02-2015215315015239,500152
2023-02-1715415415115259,300152
2023-02-1615315415015462,800154
2023-02-1515115315115340,600153
2023-02-1415315315115226,800152
2023-02-1315315315115276,300152
2023-02-1015215315015250,200152
2023-02-0914915214915251,900152
2023-02-0815115115015045,600150
2023-02-0714915114915130,300151
2023-02-0614915114914967,900149
2023-02-0315015114915049,500150
2023-02-0215215215015037,100150
2023-02-0115015214915276,600152
2023-01-3114915014715043,200150
2023-01-30150151147148207,900148
2023-01-2714814914714942,900149
2023-01-2614714814614876,100148
2023-01-2514414714414752,000147
2023-01-2414414714414788,500147
2023-01-2314414414214443,100144
2023-01-2014114414114349,600143
2023-01-1914014314014048,400140
2023-01-1814014213914143,100141
2023-01-1713814013814046,800140
2023-01-16140140138138111,700138
2023-01-13142142140140126,600140
2023-01-12144145141142171,700142
2023-01-1114414514414428,600144
2023-01-10144145143144136,800144
2023-01-06144148143146217,800146
2023-01-0514414414314350,700143
2023-01-0414414414314469,300144

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