6093 (株)エスクロー・エージェント・ジャパンの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-12-30	145	147	145	146	111,200	146
2024-12-27	140	145	139	145	223,400	145
2024-12-26	139	140	138	140	72,900	140
2024-12-25	138	140	138	139	141,400	139
2024-12-24	139	139	138	138	101,800	138
2024-12-23	139	140	138	140	106,700	140
2024-12-20	139	140	138	139	111,100	139
2024-12-19	139	141	139	140	323,200	140
2024-12-18	140	141	139	139	157,300	139
2024-12-17	141	141	140	140	77,900	140
2024-12-16	141	143	141	141	138,300	141
2024-12-13	142	142	141	141	87,600	141
2024-12-12	143	144	142	142	78,300	142
2024-12-11	142	144	142	144	60,400	144
2024-12-10	142	143	142	142	116,400	142
2024-12-09	141	142	141	142	150,600	142
2024-12-06	142	142	141	142	72,800	142
2024-12-05	142	143	141	143	97,700	143
2024-12-04	141	143	141	141	76,700	141
2024-12-03	142	143	141	142	75,800	142
2024-12-02	143	143	141	142	82,400	142
2024-11-29	142	143	140	143	87,700	143
2024-11-28	141	143	141	141	94,000	141
2024-11-27	143	143	141	141	56,200	141
2024-11-26	143	143	141	142	60,700	142
2024-11-25	144	144	143	143	76,100	143
2024-11-22	144	144	142	143	165,200	143
2024-11-21	142	143	142	143	92,600	143
2024-11-20	141	143	141	142	120,300	142
2024-11-19	141	141	140	140	100,400	140
2024-11-18	140	141	139	140	116,500	140
2024-11-15	141	142	141	142	93,500	142
2024-11-14	142	142	140	142	118,800	142
2024-11-13	143	143	141	141	82,100	141
2024-11-12	145	145	142	142	89,900	142
2024-11-11	144	144	143	144	84,400	144
2024-11-08	143	145	142	144	167,500	144
2024-11-07	141	144	140	144	201,600	144
2024-11-06	140	141	139	140	81,100	140
2024-11-05	139	141	139	139	65,400	139
2024-11-01	138	140	138	138	111,100	138
2024-10-31	136	140	136	140	212,600	140
2024-10-30	139	139	136	136	317,900	136
2024-10-29	137	140	137	139	144,100	139
2024-10-28	137	139	136	137	155,700	137
2024-10-25	138	139	137	138	132,700	138
2024-10-24	136	140	136	140	179,400	140
2024-10-23	139	140	136	138	218,000	138
2024-10-22	141	143	139	139	143,200	139
2024-10-21	141	142	140	141	52,000	141
2024-10-18	143	143	140	142	250,700	142
2024-10-17	143	145	143	143	143,800	143
2024-10-16	145	145	140	143	591,000	143
2024-10-15	149	149	146	147	169,600	147
2024-10-11	147	148	147	148	49,100	148
2024-10-10	148	148	145	146	119,900	146
2024-10-09	151	151	147	147	121,900	147
2024-10-08	148	152	148	151	144,300	151
2024-10-07	147	150	146	148	322,000	148
2024-10-04	152	152	149	152	342,700	152
2024-10-03	148	150	147	150	280,700	150
2024-10-02	145	148	145	145	138,800	145
2024-10-01	146	148	146	148	85,800	148
2024-09-30	144	146	143	145	144,300	145
2024-09-27	149	149	147	148	114,400	148
2024-09-26	147	149	146	147	221,200	147
2024-09-25	151	151	145	147	803,100	147
2024-09-24	145	149	145	147	319,700	147
2024-09-20	143	145	143	145	151,100	145
2024-09-19	142	143	141	143	58,800	143
2024-09-18	142	142	140	141	97,000	141
2024-09-17	140	141	138	141	159,400	141
2024-09-13	137	140	137	139	125,300	139
2024-09-12	135	137	135	137	91,600	137
2024-09-11	136	137	132	133	225,700	133
2024-09-10	137	137	136	136	86,000	136
2024-09-09	136	137	133	136	166,100	136
2024-09-06	139	140	136	136	112,400	136
2024-09-05	135	140	135	140	136,300	140
2024-09-04	138	140	135	135	271,500	135
2024-09-03	140	141	138	138	154,200	138
2024-09-02	142	142	140	140	88,900	140
2024-08-30	142	143	140	142	65,800	142
2024-08-29	142	143	141	141	35,500	141
2024-08-28	142	143	141	141	36,100	141
2024-08-27	142	144	140	144	51,700	144
2024-08-26	142	143	141	142	53,600	142
2024-08-23	141	143	141	143	110,800	143
2024-08-22	141	141	138	140	72,700	140
2024-08-21	139	141	139	139	79,900	139
2024-08-20	140	142	139	140	88,800	140
2024-08-19	137	142	137	138	161,700	138
2024-08-16	139	139	137	137	95,300	137
2024-08-15	139	140	137	138	139,700	138
2024-08-14	135	138	135	138	63,700	138
2024-08-13	136	137	134	135	67,300	135
2024-08-09	136	137	135	136	125,600	136
2024-08-08	132	137	132	136	160,100	136
2024-08-07	125	135	125	133	264,100	133
2024-08-06	120	130	120	126	397,200	126
2024-08-05	127	131	113	117	600,700	117
2024-08-02	139	140	136	137	337,000	137
2024-08-01	145	145	140	141	239,000	141
2024-07-31	142	145	142	145	125,400	145
2024-07-30	145	146	142	142	346,300	142
2024-07-29	145	147	145	146	72,900	146
2024-07-26	146	147	144	144	125,500	144
2024-07-25	143	147	143	146	158,600	146
2024-07-24	148	149	145	145	129,700	145
2024-07-23	147	149	146	149	84,200	149
2024-07-22	148	148	145	146	86,600	146
2024-07-19	149	150	147	147	140,800	147
2024-07-18	147	149	147	149	111,400	149
2024-07-17	148	148	146	148	105,500	148
2024-07-16	147	149	146	148	173,500	148
2024-07-12	145	148	144	147	201,800	147
2024-07-11	144	145	143	145	149,300	145
2024-07-10	144	146	143	144	150,800	144
2024-07-09	145	146	143	144	302,300	144
2024-07-08	150	150	145	146	763,300	146
2024-07-05	142	144	142	142	156,000	142
2024-07-04	142	143	141	141	82,900	141
2024-07-03	142	143	141	142	109,900	142
2024-07-02	142	142	141	141	53,900	141
2024-07-01	142	143	141	142	82,500	142
2024-06-28	144	144	142	142	75,600	142
2024-06-27	143	145	143	143	84,100	143
2024-06-26	142	143	141	143	47,400	143
2024-06-25	142	142	141	141	44,400	141
2024-06-24	141	142	141	141	68,900	141
2024-06-21	142	143	141	141	76,000	141
2024-06-20	142	143	141	142	51,600	142
2024-06-19	141	143	141	142	82,700	142
2024-06-18	140	142	139	141	115,100	141
2024-06-17	140	141	139	139	81,100	139
2024-06-14	140	142	139	140	145,400	140
2024-06-13	140	141	140	140	61,200	140
2024-06-12	140	141	140	140	59,900	140
2024-06-11	140	141	140	140	47,100	140
2024-06-10	141	141	140	140	83,100	140
2024-06-07	140	142	140	141	57,300	141
2024-06-06	140	142	140	141	92,300	141
2024-06-05	141	141	140	140	67,800	140
2024-06-04	140	141	140	140	55,100	140
2024-06-03	140	141	139	141	71,900	141
2024-05-31	138	140	138	140	69,900	140
2024-05-30	139	139	138	138	98,200	138
2024-05-29	140	141	139	139	88,400	139
2024-05-28	141	141	140	140	69,900	140
2024-05-27	141	141	139	141	136,600	141
2024-05-24	140	141	140	140	57,100	140
2024-05-23	140	141	140	140	78,500	140
2024-05-22	140	141	140	140	127,900	140
2024-05-21	141	142	140	140	95,200	140
2024-05-20	140	142	140	141	87,600	141
2024-05-17	140	141	140	140	67,300	140
2024-05-16	141	142	139	139	223,900	139
2024-05-15	143	143	141	143	147,200	143
2024-05-14	144	144	142	143	95,900	143
2024-05-13	143	144	142	144	85,700	144
2024-05-10	143	144	142	142	87,400	142
2024-05-09	143	144	142	144	89,500	144
2024-05-08	142	144	141	143	112,000	143
2024-05-07	140	142	140	142	109,200	142
2024-05-02	142	143	140	140	120,200	140
2024-05-01	141	143	140	141	131,200	141
2024-04-30	140	142	140	140	158,100	140
2024-04-26	143	144	140	140	319,400	140
2024-04-25	144	144	142	143	91,500	143
2024-04-24	144	144	142	144	138,800	144
2024-04-23	142	142	140	142	109,500	142
2024-04-22	141	142	140	140	108,700	140
2024-04-19	141	143	138	139	317,700	139
2024-04-18	140	143	140	141	116,100	141
2024-04-17	142	142	140	140	166,700	140
2024-04-16	141	143	141	141	148,100	141
2024-04-15	144	145	142	143	168,800	143
2024-04-12	145	147	144	144	151,200	144
2024-04-11	144	146	144	144	136,100	144
2024-04-10	144	147	144	145	208,700	145
2024-04-09	143	145	142	144	276,000	144
2024-04-08	145	147	142	144	825,900	144
2024-04-05	152	157	150	152	553,900	152
2024-04-04	158	158	150	154	434,300	154
2024-04-03	152	159	152	159	245,900	159
2024-04-02	159	164	154	154	542,800	154
2024-04-01	159	159	156	159	284,800	159
2024-03-29	157	157	155	156	172,600	156
2024-03-28	153	158	152	156	238,000	156
2024-03-27	157	157	152	153	543,700	153
2024-03-26	146	162	145	158	1,173,900	158
2024-03-25	148	148	144	144	306,900	144
2024-03-22	147	150	145	147	1,261,400	147
2024-03-21	141	142	140	142	149,400	142
2024-03-19	140	142	140	141	89,700	141
2024-03-18	140	142	139	142	116,700	142
2024-03-15	140	141	139	141	77,800	141
2024-03-14	139	141	139	141	91,200	141
2024-03-13	142	142	138	140	170,900	140
2024-03-12	139	142	138	142	104,100	142
2024-03-11	139	141	138	139	206,200	139
2024-03-08	139	142	139	141	116,000	141
2024-03-07	140	141	138	139	242,300	139
2024-03-06	138	142	138	141	195,800	141
2024-03-05	138	140	136	138	152,300	138
2024-03-04	139	139	136	138	214,800	138
2024-03-01	141	141	138	140	138,100	140
2024-02-29	140	141	139	139	162,900	139
2024-02-28	140	141	138	140	117,400	140
2024-02-27	143	144	142	143	404,400	143
2024-02-26	143	144	141	144	128,000	144
2024-02-22	142	144	141	143	106,800	143
2024-02-21	142	143	141	141	127,800	141
2024-02-20	142	144	142	142	159,500	142
2024-02-19	141	142	141	141	85,900	141
2024-02-16	139	142	139	141	139,300	141
2024-02-15	142	142	139	139	194,700	139
2024-02-14	142	142	141	141	78,400	141
2024-02-13	142	142	140	141	85,100	141
2024-02-09	141	142	140	141	73,300	141
2024-02-08	141	142	140	141	55,300	141
2024-02-07	142	142	140	140	95,000	140
2024-02-06	141	142	140	140	52,400	140
2024-02-05	142	142	140	142	75,400	142
2024-02-02	140	142	140	140	132,900	140
2024-02-01	140	142	139	139	96,100	139
2024-01-31	140	142	139	140	231,500	140
2024-01-30	141	142	140	140	322,400	140
2024-01-29	141	142	140	140	89,200	140
2024-01-26	141	141	140	140	138,200	140
2024-01-25	140	142	140	141	99,800	141
2024-01-24	140	142	140	140	145,600	140
2024-01-23	141	142	140	140	110,000	140
2024-01-22	140	141	139	141	106,000	141
2024-01-19	141	141	139	139	88,900	139
2024-01-18	141	142	140	141	85,900	141
2024-01-17	143	143	141	141	166,500	141
2024-01-16	143	143	141	142	178,500	142
2024-01-15	142	143	140	143	228,700	143
2024-01-12	142	142	140	142	247,200	142
2024-01-11	143	143	142	142	48,500	142
2024-01-10	147	147	141	143	459,300	143
2024-01-09	143	148	143	148	330,000	148
2024-01-05	141	143	141	143	163,800	143
2024-01-04	141	144	140	143	283,300	143

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 [2024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 [2024年度]