エスクロー・エージェント・ジャパン(6093)の株価時系列情報
エスクロー・エージェント・ジャパン(6093)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 |
---|---|---|---|---|---|
2024/04/26 | 143 | 144 | 140 | 140 | 319,400 |
2024/04/25 | 144 | 144 | 142 | 143 | 91,500 |
2024/04/24 | 144 | 144 | 142 | 144 | 138,800 |
2024/04/23 | 142 | 142 | 140 | 142 | 109,500 |
2024/04/22 | 141 | 142 | 140 | 140 | 108,700 |
2024/04/19 | 141 | 143 | 138 | 139 | 317,700 |
2024/04/18 | 140 | 143 | 140 | 141 | 116,100 |
2024/04/17 | 142 | 142 | 140 | 140 | 166,700 |
2024/04/16 | 141 | 143 | 141 | 141 | 148,100 |
2024/04/15 | 144 | 145 | 142 | 143 | 168,800 |
2024/04/12 | 145 | 147 | 144 | 144 | 151,200 |
2024/04/11 | 144 | 146 | 144 | 144 | 136,100 |
2024/04/10 | 144 | 147 | 144 | 145 | 208,700 |
2024/04/09 | 143 | 145 | 142 | 144 | 276,000 |
2024/04/08 | 145 | 147 | 142 | 144 | 825,900 |
2024/04/05 | 152 | 157 | 150 | 152 | 553,900 |
2024/04/04 | 158 | 158 | 150 | 154 | 434,300 |
2024/04/03 | 152 | 159 | 152 | 159 | 245,900 |
2024/04/02 | 159 | 164 | 154 | 154 | 542,800 |
2024/04/01 | 159 | 159 | 156 | 159 | 284,800 |
2024/03/29 | 157 | 157 | 155 | 156 | 172,600 |
2024/03/28 | 153 | 158 | 152 | 156 | 238,000 |
2024/03/27 | 157 | 157 | 152 | 153 | 543,700 |
2024/03/26 | 146 | 162 | 145 | 158 | 1,173,900 |
2024/03/25 | 148 | 148 | 144 | 144 | 306,900 |
2024/03/22 | 147 | 150 | 145 | 147 | 1,261,400 |
2024/03/21 | 141 | 142 | 140 | 142 | 149,400 |
2024/03/19 | 140 | 142 | 140 | 141 | 89,700 |
2024/03/18 | 140 | 142 | 139 | 142 | 116,700 |
2024/03/15 | 140 | 141 | 139 | 141 | 77,800 |
2024/03/14 | 139 | 141 | 139 | 141 | 91,200 |
2024/03/13 | 142 | 142 | 138 | 140 | 170,900 |
2024/03/12 | 139 | 142 | 138 | 142 | 104,100 |
2024/03/11 | 139 | 141 | 138 | 139 | 206,200 |
2024/03/08 | 139 | 142 | 139 | 141 | 116,000 |
2024/03/07 | 140 | 141 | 138 | 139 | 242,300 |
2024/03/06 | 138 | 142 | 138 | 141 | 195,800 |
2024/03/05 | 138 | 140 | 136 | 138 | 152,300 |
2024/03/04 | 139 | 139 | 136 | 138 | 214,800 |
2024/03/01 | 141 | 141 | 138 | 140 | 138,100 |
2024/02/29 | 140 | 141 | 139 | 139 | 162,900 |
2024/02/28 | 140 | 141 | 138 | 140 | 117,400 |
2024/02/27 | 143 | 144 | 142 | 143 | 404,400 |
2024/02/26 | 143 | 144 | 141 | 144 | 128,000 |
2024/02/22 | 142 | 144 | 141 | 143 | 106,800 |
2024/02/21 | 142 | 143 | 141 | 141 | 127,800 |
2024/02/20 | 142 | 144 | 142 | 142 | 159,500 |
2024/02/19 | 141 | 142 | 141 | 141 | 85,900 |
2024/02/16 | 139 | 142 | 139 | 141 | 139,300 |
2024/02/15 | 142 | 142 | 139 | 139 | 194,700 |
2024/02/14 | 142 | 142 | 141 | 141 | 78,400 |
2024/02/13 | 142 | 142 | 140 | 141 | 85,100 |
2024/02/09 | 141 | 142 | 140 | 141 | 73,300 |
2024/02/08 | 141 | 142 | 140 | 141 | 55,300 |
2024/02/07 | 142 | 142 | 140 | 140 | 95,000 |
2024/02/06 | 141 | 142 | 140 | 140 | 52,400 |
2024/02/05 | 142 | 142 | 140 | 142 | 75,400 |
2024/02/02 | 140 | 142 | 140 | 140 | 132,900 |
2024/02/01 | 140 | 142 | 139 | 139 | 96,100 |
2024/01/31 | 140 | 142 | 139 | 140 | 231,500 |
2024/01/30 | 141 | 142 | 140 | 140 | 322,400 |
2024/01/29 | 141 | 142 | 140 | 140 | 89,200 |
2024/01/26 | 141 | 141 | 140 | 140 | 138,200 |
2024/01/25 | 140 | 142 | 140 | 141 | 99,800 |
2024/01/24 | 140 | 142 | 140 | 140 | 145,600 |
2024/01/23 | 141 | 142 | 140 | 140 | 110,000 |
2024/01/22 | 140 | 141 | 139 | 141 | 106,000 |
2024/01/19 | 141 | 141 | 139 | 139 | 88,900 |
2024/01/18 | 141 | 142 | 140 | 141 | 85,900 |
2024/01/17 | 143 | 143 | 141 | 141 | 166,500 |
2024/01/16 | 143 | 143 | 141 | 142 | 178,500 |
2024/01/15 | 142 | 143 | 140 | 143 | 228,700 |
2024/01/12 | 142 | 142 | 140 | 142 | 247,200 |
2024/01/11 | 143 | 143 | 142 | 142 | 48,500 |
2024/01/10 | 147 | 147 | 141 | 143 | 459,300 |
2024/01/09 | 143 | 148 | 143 | 148 | 330,000 |
2024/01/05 | 141 | 143 | 141 | 143 | 163,800 |
2024/01/04 | 141 | 144 | 140 | 143 | 283,300 |
2023/12/29 | 140 | 141 | 140 | 141 | 67,100 |
2023/12/28 | 139 | 141 | 138 | 140 | 96,300 |
2023/12/27 | 136 | 139 | 135 | 138 | 152,900 |
2023/12/26 | 136 | 137 | 135 | 135 | 107,800 |
2023/12/25 | 136 | 136 | 135 | 135 | 126,200 |
2023/12/22 | 137 | 137 | 136 | 136 | 96,900 |
2023/12/21 | 136 | 138 | 136 | 137 | 61,700 |
2023/12/20 | 137 | 138 | 136 | 138 | 95,000 |
2023/12/19 | 136 | 139 | 136 | 138 | 135,500 |
2023/12/18 | 138 | 138 | 136 | 137 | 65,500 |
2023/12/15 | 136 | 138 | 136 | 137 | 79,400 |
2023/12/14 | 137 | 138 | 136 | 136 | 80,300 |
2023/12/13 | 138 | 138 | 136 | 138 | 87,400 |
2023/12/12 | 138 | 138 | 137 | 137 | 71,400 |
2023/12/11 | 139 | 140 | 138 | 139 | 41,200 |
2023/12/08 | 138 | 139 | 137 | 138 | 65,200 |
2023/12/07 | 140 | 141 | 138 | 138 | 123,400 |
2023/12/06 | 141 | 141 | 140 | 141 | 58,900 |
2023/12/05 | 141 | 143 | 140 | 141 | 142,300 |
2023/12/04 | 143 | 143 | 141 | 141 | 51,400 |
2023/12/01 | 141 | 143 | 141 | 143 | 88,500 |
2023/11/30 | 142 | 144 | 142 | 142 | 78,000 |
2023/11/29 | 142 | 144 | 142 | 142 | 76,600 |
2023/11/28 | 143 | 144 | 142 | 143 | 55,900 |
2023/11/27 | 143 | 144 | 142 | 144 | 81,000 |
2023/11/24 | 142 | 143 | 142 | 143 | 47,700 |
2023/11/22 | 142 | 143 | 141 | 141 | 90,500 |
2023/11/21 | 141 | 143 | 141 | 142 | 59,400 |
2023/11/20 | 141 | 142 | 141 | 141 | 48,700 |
2023/11/17 | 141 | 142 | 140 | 141 | 97,600 |
2023/11/16 | 141 | 142 | 140 | 140 | 43,400 |
2023/11/15 | 141 | 142 | 140 | 140 | 81,700 |
2023/11/14 | 142 | 142 | 140 | 140 | 55,900 |
2023/11/13 | 141 | 141 | 140 | 141 | 61,600 |
2023/11/10 | 142 | 142 | 140 | 142 | 69,400 |
2023/11/09 | 143 | 143 | 140 | 142 | 136,100 |
2023/11/08 | 140 | 141 | 138 | 141 | 56,800 |
2023/11/07 | 140 | 141 | 138 | 140 | 230,400 |
2023/11/06 | 138 | 140 | 138 | 140 | 96,900 |
2023/11/02 | 137 | 138 | 137 | 138 | 36,400 |
2023/11/01 | 139 | 139 | 137 | 137 | 40,400 |
2023/10/31 | 138 | 138 | 136 | 138 | 54,300 |
2023/10/30 | 138 | 139 | 137 | 137 | 108,400 |
2023/10/27 | 137 | 140 | 137 | 140 | 73,100 |
2023/10/26 | 138 | 140 | 138 | 138 | 102,300 |
2023/10/25 | 138 | 139 | 137 | 137 | 82,900 |
2023/10/24 | 137 | 138 | 135 | 137 | 113,700 |
2023/10/23 | 138 | 138 | 136 | 136 | 44,600 |
2023/10/20 | 136 | 138 | 136 | 137 | 62,500 |
2023/10/19 | 137 | 138 | 136 | 136 | 75,900 |
2023/10/18 | 137 | 139 | 137 | 138 | 83,300 |
2023/10/17 | 138 | 138 | 136 | 137 | 100,100 |
2023/10/16 | 138 | 139 | 136 | 136 | 155,800 |
2023/10/13 | 142 | 142 | 139 | 139 | 87,800 |
2023/10/12 | 142 | 142 | 140 | 141 | 93,600 |
2023/10/11 | 141 | 142 | 140 | 141 | 91,600 |
2023/10/10 | 144 | 144 | 140 | 141 | 173,700 |
2023/10/06 | 142 | 146 | 142 | 144 | 210,100 |
2023/10/05 | 142 | 143 | 140 | 142 | 183,800 |
2023/10/04 | 142 | 143 | 140 | 140 | 168,700 |
2023/10/03 | 144 | 144 | 143 | 143 | 120,300 |
2023/10/02 | 147 | 148 | 145 | 145 | 132,100 |
2023/09/29 | 148 | 148 | 146 | 146 | 113,000 |
2023/09/28 | 146 | 148 | 145 | 148 | 106,800 |
2023/09/27 | 145 | 147 | 144 | 146 | 90,700 |
2023/09/26 | 146 | 147 | 145 | 146 | 103,700 |
2023/09/25 | 144 | 147 | 144 | 147 | 150,000 |
2023/09/22 | 143 | 146 | 142 | 144 | 205,200 |
2023/09/21 | 150 | 150 | 143 | 146 | 292,700 |
2023/09/20 | 153 | 153 | 146 | 148 | 974,100 |
2023/09/19 | 146 | 146 | 143 | 146 | 151,900 |
2023/09/15 | 143 | 145 | 143 | 144 | 102,100 |
2023/09/14 | 144 | 144 | 143 | 143 | 64,700 |
2023/09/13 | 143 | 144 | 143 | 143 | 63,300 |
2023/09/12 | 144 | 145 | 143 | 144 | 82,400 |
2023/09/11 | 146 | 146 | 143 | 143 | 104,100 |
2023/09/08 | 142 | 148 | 142 | 145 | 327,100 |
2023/09/07 | 141 | 143 | 141 | 142 | 60,900 |
2023/09/06 | 141 | 143 | 141 | 141 | 140,700 |
2023/09/05 | 142 | 142 | 140 | 142 | 73,500 |
2023/09/04 | 142 | 142 | 140 | 142 | 96,400 |
2023/09/01 | 141 | 142 | 140 | 142 | 79,600 |
2023/08/31 | 140 | 142 | 140 | 140 | 63,300 |
2023/08/30 | 139 | 141 | 139 | 141 | 130,900 |
2023/08/29 | 140 | 140 | 139 | 139 | 43,000 |
2023/08/28 | 140 | 140 | 139 | 140 | 38,700 |
2023/08/25 | 138 | 140 | 138 | 139 | 94,600 |
2023/08/24 | 138 | 139 | 138 | 139 | 33,700 |
2023/08/23 | 138 | 139 | 138 | 139 | 36,400 |
2023/08/22 | 139 | 139 | 137 | 139 | 68,000 |
2023/08/21 | 139 | 139 | 138 | 139 | 71,000 |
2023/08/18 | 138 | 139 | 137 | 138 | 59,200 |
2023/08/17 | 138 | 139 | 137 | 139 | 75,100 |
2023/08/16 | 138 | 139 | 137 | 137 | 94,100 |
2023/08/15 | 139 | 140 | 138 | 139 | 50,000 |
2023/08/14 | 140 | 140 | 138 | 139 | 48,300 |
2023/08/10 | 138 | 140 | 137 | 140 | 101,800 |
2023/08/09 | 138 | 139 | 137 | 138 | 53,800 |
2023/08/08 | 139 | 139 | 138 | 138 | 44,500 |
2023/08/07 | 137 | 139 | 137 | 138 | 53,700 |
2023/08/04 | 138 | 139 | 137 | 138 | 73,300 |
2023/08/03 | 138 | 139 | 137 | 137 | 159,700 |
2023/08/02 | 140 | 140 | 139 | 139 | 56,400 |
2023/08/01 | 140 | 140 | 139 | 140 | 69,900 |
2023/07/31 | 139 | 140 | 138 | 139 | 160,500 |
2023/07/28 | 141 | 141 | 138 | 138 | 340,900 |
2023/07/27 | 140 | 141 | 140 | 141 | 50,100 |
2023/07/26 | 141 | 141 | 140 | 140 | 74,700 |
2023/07/25 | 141 | 141 | 140 | 140 | 91,400 |
2023/07/24 | 142 | 142 | 140 | 141 | 63,900 |
2023/07/21 | 140 | 141 | 139 | 140 | 140,400 |
2023/07/20 | 141 | 142 | 140 | 140 | 114,300 |
2023/07/19 | 143 | 143 | 140 | 142 | 135,800 |
2023/07/18 | 141 | 143 | 141 | 141 | 77,700 |
2023/07/14 | 143 | 143 | 141 | 141 | 106,100 |
2023/07/13 | 142 | 143 | 141 | 143 | 113,000 |
2023/07/12 | 144 | 144 | 141 | 141 | 159,900 |
2023/07/11 | 145 | 146 | 143 | 143 | 177,400 |
2023/07/10 | 146 | 146 | 144 | 144 | 617,500 |
2023/07/07 | 149 | 155 | 147 | 155 | 444,400 |
2023/07/06 | 147 | 148 | 146 | 146 | 85,000 |
2023/07/05 | 147 | 149 | 147 | 147 | 83,100 |