エスクリ(2196)の株価時系列情報
エスクリ(2196)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 282 | 294 | 276 | 282 | 72,000 |
2024/04/18 | 283 | 288 | 282 | 285 | 34,400 |
2024/04/17 | 284 | 284 | 279 | 279 | 31,000 |
2024/04/16 | 283 | 286 | 280 | 281 | 34,900 |
2024/04/15 | 295 | 295 | 286 | 286 | 55,800 |
2024/04/12 | 302 | 302 | 292 | 296 | 42,600 |
2024/04/11 | 297 | 300 | 296 | 300 | 19,500 |
2024/04/10 | 298 | 299 | 296 | 296 | 20,900 |
2024/04/09 | 294 | 296 | 292 | 296 | 12,900 |
2024/04/08 | 298 | 298 | 292 | 293 | 18,200 |
2024/04/05 | 297 | 300 | 290 | 292 | 31,700 |
2024/04/04 | 296 | 299 | 293 | 299 | 13,300 |
2024/04/03 | 293 | 300 | 292 | 296 | 23,400 |
2024/04/02 | 297 | 297 | 293 | 293 | 30,400 |
2024/04/01 | 298 | 300 | 297 | 297 | 15,800 |
2024/03/29 | 301 | 303 | 295 | 297 | 40,900 |
2024/03/28 | 303 | 307 | 293 | 293 | 116,400 |
2024/03/27 | 314 | 314 | 303 | 304 | 294,900 |
2024/03/26 | 300 | 311 | 300 | 310 | 114,400 |
2024/03/25 | 311 | 316 | 305 | 305 | 106,100 |
2024/03/22 | 309 | 310 | 307 | 310 | 28,800 |
2024/03/21 | 307 | 311 | 307 | 307 | 43,200 |
2024/03/19 | 310 | 310 | 304 | 307 | 34,400 |
2024/03/18 | 303 | 308 | 303 | 307 | 13,100 |
2024/03/15 | 310 | 310 | 304 | 304 | 17,300 |
2024/03/14 | 311 | 311 | 306 | 310 | 21,300 |
2024/03/13 | 316 | 316 | 305 | 306 | 32,800 |
2024/03/12 | 304 | 312 | 303 | 312 | 9,600 |
2024/03/11 | 311 | 313 | 305 | 305 | 40,700 |
2024/03/08 | 306 | 320 | 306 | 313 | 69,600 |
2024/03/07 | 312 | 316 | 307 | 309 | 40,800 |
2024/03/06 | 306 | 313 | 305 | 309 | 40,100 |
2024/03/05 | 301 | 309 | 298 | 306 | 22,100 |
2024/03/04 | 307 | 307 | 300 | 302 | 44,000 |
2024/03/01 | 316 | 319 | 308 | 308 | 106,600 |
2024/02/29 | 313 | 316 | 311 | 316 | 39,200 |
2024/02/28 | 316 | 322 | 313 | 315 | 43,900 |
2024/02/27 | 315 | 326 | 314 | 314 | 71,300 |
2024/02/26 | 325 | 327 | 314 | 319 | 83,300 |
2024/02/22 | 311 | 319 | 309 | 319 | 96,200 |
2024/02/21 | 312 | 317 | 308 | 310 | 54,000 |
2024/02/20 | 304 | 316 | 300 | 315 | 77,600 |
2024/02/19 | 290 | 308 | 289 | 301 | 209,500 |
2024/02/16 | 275 | 289 | 274 | 287 | 100,900 |
2024/02/15 | 290 | 301 | 268 | 275 | 294,700 |
2024/02/14 | 274 | 279 | 263 | 267 | 159,200 |
2024/02/13 | 280 | 280 | 270 | 274 | 73,400 |
2024/02/09 | 284 | 285 | 277 | 279 | 65,300 |
2024/02/08 | 288 | 288 | 282 | 285 | 34,500 |
2024/02/07 | 291 | 291 | 286 | 287 | 12,200 |
2024/02/06 | 290 | 290 | 285 | 290 | 34,400 |
2024/02/05 | 288 | 290 | 285 | 290 | 29,900 |
2024/02/02 | 285 | 289 | 284 | 288 | 34,200 |
2024/02/01 | 291 | 291 | 285 | 285 | 31,400 |
2024/01/31 | 290 | 291 | 288 | 291 | 26,300 |
2024/01/30 | 294 | 298 | 290 | 290 | 111,100 |
2024/01/29 | 296 | 300 | 295 | 295 | 24,600 |
2024/01/26 | 298 | 299 | 294 | 294 | 34,000 |
2024/01/25 | 289 | 300 | 289 | 297 | 60,900 |
2024/01/24 | 292 | 292 | 288 | 290 | 22,800 |
2024/01/23 | 295 | 295 | 288 | 290 | 31,200 |
2024/01/22 | 286 | 294 | 283 | 293 | 43,300 |
2024/01/19 | 286 | 287 | 282 | 284 | 30,300 |
2024/01/18 | 287 | 289 | 286 | 287 | 21,100 |
2024/01/17 | 289 | 293 | 286 | 286 | 34,800 |
2024/01/16 | 289 | 296 | 289 | 289 | 45,100 |
2024/01/15 | 289 | 291 | 287 | 288 | 38,500 |
2024/01/12 | 299 | 299 | 288 | 289 | 62,000 |
2024/01/11 | 300 | 300 | 291 | 298 | 47,400 |
2024/01/10 | 298 | 298 | 293 | 298 | 29,800 |
2024/01/09 | 295 | 296 | 290 | 296 | 52,500 |
2024/01/05 | 294 | 294 | 288 | 293 | 40,400 |
2024/01/04 | 294 | 294 | 285 | 290 | 52,000 |
2023/12/29 | 290 | 297 | 290 | 294 | 69,300 |
2023/12/28 | 285 | 289 | 284 | 289 | 62,900 |
2023/12/27 | 277 | 285 | 277 | 285 | 88,300 |
2023/12/26 | 277 | 280 | 275 | 275 | 39,800 |
2023/12/25 | 280 | 284 | 277 | 277 | 46,000 |
2023/12/22 | 279 | 284 | 279 | 280 | 36,800 |
2023/12/21 | 285 | 285 | 279 | 279 | 43,800 |
2023/12/20 | 283 | 288 | 282 | 286 | 61,500 |
2023/12/19 | 275 | 282 | 275 | 281 | 48,900 |
2023/12/18 | 276 | 278 | 273 | 277 | 50,700 |
2023/12/15 | 273 | 280 | 273 | 278 | 38,400 |
2023/12/14 | 283 | 284 | 273 | 274 | 68,200 |
2023/12/13 | 278 | 285 | 278 | 282 | 100,100 |
2023/12/12 | 282 | 284 | 275 | 275 | 79,000 |
2023/12/11 | 274 | 276 | 273 | 275 | 55,100 |
2023/12/08 | 276 | 278 | 271 | 271 | 61,400 |
2023/12/07 | 278 | 282 | 277 | 278 | 90,200 |
2023/12/06 | 274 | 281 | 274 | 281 | 42,900 |
2023/12/05 | 282 | 282 | 274 | 274 | 61,900 |
2023/12/04 | 278 | 282 | 277 | 281 | 25,700 |
2023/12/01 | 287 | 287 | 277 | 277 | 58,000 |
2023/11/30 | 288 | 291 | 283 | 283 | 57,600 |
2023/11/29 | 292 | 309 | 283 | 290 | 437,700 |
2023/11/28 | 285 | 286 | 282 | 285 | 50,600 |
2023/11/27 | 287 | 292 | 282 | 286 | 41,000 |
2023/11/24 | 283 | 288 | 282 | 287 | 58,500 |
2023/11/22 | 283 | 286 | 276 | 280 | 99,600 |
2023/11/21 | 294 | 295 | 286 | 286 | 83,700 |
2023/11/20 | 295 | 307 | 289 | 294 | 208,800 |
2023/11/17 | 271 | 302 | 270 | 293 | 496,500 |
2023/11/16 | 259 | 275 | 259 | 273 | 144,000 |
2023/11/15 | 264 | 264 | 259 | 260 | 79,100 |
2023/11/14 | 264 | 264 | 258 | 260 | 65,500 |
2023/11/13 | 259 | 264 | 259 | 262 | 78,900 |
2023/11/10 | 263 | 263 | 256 | 260 | 95,100 |
2023/11/09 | 263 | 263 | 257 | 263 | 127,200 |
2023/11/08 | 265 | 267 | 259 | 262 | 154,500 |
2023/11/07 | 270 | 272 | 264 | 267 | 84,100 |
2023/11/06 | 265 | 272 | 263 | 268 | 219,400 |
2023/11/02 | 267 | 271 | 263 | 263 | 411,800 |
2023/11/01 | 282 | 282 | 276 | 280 | 95,900 |
2023/10/31 | 281 | 282 | 274 | 282 | 77,500 |
2023/10/30 | 286 | 293 | 281 | 281 | 123,100 |
2023/10/27 | 283 | 291 | 283 | 288 | 74,200 |
2023/10/26 | 285 | 292 | 282 | 284 | 89,100 |
2023/10/25 | 290 | 293 | 289 | 290 | 71,700 |
2023/10/24 | 283 | 288 | 275 | 287 | 120,100 |
2023/10/23 | 287 | 291 | 276 | 278 | 133,700 |
2023/10/20 | 289 | 292 | 283 | 291 | 111,500 |
2023/10/19 | 290 | 295 | 289 | 290 | 59,300 |
2023/10/18 | 294 | 296 | 289 | 296 | 34,000 |
2023/10/17 | 293 | 297 | 288 | 294 | 66,500 |
2023/10/16 | 295 | 296 | 287 | 288 | 123,300 |
2023/10/13 | 304 | 316 | 296 | 297 | 105,000 |
2023/10/12 | 307 | 308 | 302 | 305 | 29,900 |
2023/10/11 | 316 | 316 | 307 | 308 | 25,700 |
2023/10/10 | 316 | 318 | 312 | 316 | 48,900 |
2023/10/06 | 310 | 320 | 310 | 318 | 86,300 |
2023/10/05 | 300 | 308 | 300 | 308 | 172,800 |
2023/10/04 | 302 | 309 | 298 | 300 | 125,400 |
2023/10/03 | 315 | 315 | 304 | 304 | 129,600 |
2023/10/02 | 323 | 326 | 315 | 315 | 96,000 |
2023/09/29 | 326 | 331 | 321 | 321 | 59,500 |
2023/09/28 | 328 | 331 | 323 | 326 | 177,600 |
2023/09/27 | 328 | 341 | 324 | 335 | 552,200 |
2023/09/26 | 334 | 334 | 328 | 328 | 163,400 |
2023/09/25 | 340 | 340 | 332 | 334 | 87,800 |
2023/09/22 | 326 | 339 | 326 | 338 | 84,200 |
2023/09/21 | 335 | 337 | 327 | 329 | 66,000 |
2023/09/20 | 339 | 341 | 334 | 334 | 45,200 |
2023/09/19 | 340 | 341 | 334 | 338 | 41,000 |
2023/09/15 | 345 | 345 | 337 | 337 | 69,500 |
2023/09/14 | 350 | 350 | 342 | 347 | 28,200 |
2023/09/13 | 347 | 350 | 344 | 347 | 16,700 |
2023/09/12 | 343 | 352 | 343 | 349 | 27,000 |
2023/09/11 | 354 | 354 | 341 | 342 | 45,900 |
2023/09/08 | 356 | 356 | 347 | 350 | 49,300 |
2023/09/07 | 364 | 364 | 352 | 352 | 112,100 |
2023/09/06 | 365 | 366 | 360 | 364 | 17,000 |
2023/09/05 | 365 | 365 | 360 | 363 | 35,300 |
2023/09/04 | 368 | 369 | 361 | 365 | 38,800 |
2023/09/01 | 358 | 368 | 358 | 368 | 67,000 |
2023/08/31 | 359 | 366 | 355 | 358 | 47,700 |
2023/08/30 | 353 | 359 | 350 | 355 | 43,900 |
2023/08/29 | 352 | 358 | 349 | 354 | 65,700 |
2023/08/28 | 348 | 359 | 342 | 355 | 71,200 |
2023/08/25 | 340 | 355 | 337 | 346 | 55,400 |
2023/08/24 | 339 | 345 | 337 | 341 | 59,300 |
2023/08/23 | 335 | 339 | 334 | 334 | 28,500 |
2023/08/22 | 339 | 340 | 333 | 333 | 37,800 |
2023/08/21 | 329 | 337 | 329 | 334 | 42,500 |
2023/08/18 | 328 | 332 | 322 | 326 | 68,000 |
2023/08/17 | 338 | 339 | 326 | 330 | 143,100 |
2023/08/16 | 330 | 361 | 328 | 339 | 428,300 |
2023/08/15 | 316 | 345 | 316 | 330 | 863,200 |
2023/08/14 | 396 | 402 | 385 | 388 | 187,400 |
2023/08/10 | 390 | 398 | 386 | 397 | 102,600 |
2023/08/09 | 396 | 396 | 386 | 390 | 102,800 |
2023/08/08 | 402 | 404 | 393 | 395 | 73,000 |
2023/08/07 | 399 | 402 | 392 | 402 | 73,500 |
2023/08/04 | 394 | 406 | 392 | 398 | 66,900 |
2023/08/03 | 393 | 398 | 391 | 395 | 51,600 |
2023/08/02 | 406 | 406 | 400 | 400 | 50,200 |
2023/08/01 | 398 | 410 | 398 | 405 | 94,200 |
2023/07/31 | 396 | 403 | 396 | 400 | 33,900 |
2023/07/28 | 400 | 400 | 388 | 394 | 138,200 |
2023/07/27 | 400 | 405 | 397 | 400 | 51,600 |
2023/07/26 | 397 | 400 | 389 | 399 | 38,800 |
2023/07/25 | 400 | 400 | 395 | 396 | 39,900 |
2023/07/24 | 395 | 403 | 394 | 396 | 94,400 |
2023/07/21 | 395 | 400 | 388 | 393 | 81,000 |
2023/07/20 | 398 | 406 | 397 | 397 | 103,600 |
2023/07/19 | 404 | 405 | 396 | 400 | 70,000 |
2023/07/18 | 402 | 407 | 395 | 402 | 69,900 |
2023/07/14 | 407 | 408 | 394 | 394 | 63,900 |
2023/07/13 | 399 | 405 | 395 | 405 | 67,100 |
2023/07/12 | 411 | 414 | 398 | 401 | 63,400 |
2023/07/11 | 412 | 418 | 406 | 410 | 56,100 |
2023/07/10 | 418 | 420 | 408 | 408 | 120,300 |
2023/07/07 | 415 | 424 | 413 | 422 | 103,300 |
2023/07/06 | 415 | 426 | 410 | 416 | 113,700 |
2023/07/05 | 420 | 430 | 416 | 421 | 147,000 |
2023/07/04 | 400 | 422 | 397 | 417 | 256,000 |
2023/07/03 | 392 | 403 | 391 | 397 | 127,000 |
2023/06/30 | 386 | 391 | 383 | 390 | 38,600 |
2023/06/29 | 390 | 396 | 386 | 386 | 77,300 |
2023/06/28 | 385 | 392 | 383 | 389 | 63,100 |