日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 322 326 320 325 137,900
2020/12/29 313 324 313 324 214,000
2020/12/28 317 321 309 310 207,100
2020/12/25 320 325 318 322 204,300
2020/12/24 313 320 312 320 165,600
2020/12/23 310 318 310 316 148,000
2020/12/22 315 316 306 307 199,400
2020/12/21 321 322 315 319 143,900
2020/12/18 321 321 315 320 155,700
2020/12/17 320 326 316 323 179,700
2020/12/16 320 328 318 318 230,800
2020/12/15 320 321 315 316 77,100
2020/12/14 318 323 314 320 147,100
2020/12/11 316 322 315 320 136,200
2020/12/10 313 315 311 313 105,600
2020/12/09 312 318 311 318 134,800
2020/12/08 309 313 305 312 107,900
2020/12/07 323 323 307 307 173,200
2020/12/04 318 323 311 319 154,000
2020/12/03 334 334 320 323 206,900
2020/12/02 334 338 329 333 205,700
2020/12/01 331 334 324 332 195,100
2020/11/30 345 345 327 331 258,200
2020/11/27 326 341 324 339 353,800
2020/11/26 323 329 319 327 168,200
2020/11/25 324 327 319 321 175,900
2020/11/24 319 327 317 321 239,800
2020/11/20 310 316 307 316 170,800
2020/11/19 313 316 308 312 128,100
2020/11/18 311 316 309 315 115,000
2020/11/17 321 322 311 311 211,300
2020/11/16 316 324 313 321 208,800
2020/11/13 317 317 309 312 153,800
2020/11/12 320 323 311 315 152,900
2020/11/11 315 324 310 320 333,000
2020/11/10 324 324 311 314 280,500
2020/11/09 317 322 317 320 232,400
2020/11/06 320 323 312 316 212,300
2020/11/05 316 321 315 320 267,900
2020/11/04 315 323 312 320 381,200
2020/11/02 314 316 308 310 172,400
2020/10/30 315 316 306 307 352,900
2020/10/29 304 317 302 312 335,600
2020/10/28 307 317 307 311 598,700
2020/10/27 301 314 298 314 954,500
2020/10/26 331 337 307 311 1,421,700
2020/10/23 323 335 319 329 1,034,700
2020/10/22 350 350 322 324 1,531,300
2020/10/21 367 373 350 352 1,071,700
2020/10/20 374 394 365 371 1,502,900
2020/10/19 390 391 358 367 1,442,700
2020/10/16 380 397 372 380 1,599,200
2020/10/15 368 387 366 385 1,151,700
2020/10/14 377 382 356 372 1,521,600
2020/10/13 357 405 357 379 4,128,700
2020/10/12 374 374 343 349 1,539,600
2020/10/09 370 394 368 382 1,355,000
2020/10/08 374 376 362 368 464,900
2020/10/07 366 376 363 374 324,700
2020/10/06 369 382 363 369 1,000,000
2020/10/05 351 357 347 353 334,100
2020/10/02 350 357 326 340 867,200
2020/09/30 358 358 342 347 468,300
2020/09/29 346 360 346 358 381,500
2020/09/28 359 363 344 348 469,500
2020/09/25 352 360 351 358 462,400
2020/09/24 370 372 339 347 881,200
2020/09/23 369 378 365 374 464,900
2020/09/18 373 382 361 366 654,400
2020/09/17 372 393 369 373 1,616,500
2020/09/16 368 382 357 374 2,552,100
2020/09/15 329 379 326 376 3,236,800
2020/09/14 319 337 318 330 720,600
2020/09/11 308 321 303 320 517,400
2020/09/10 315 318 303 304 435,500
2020/09/09 310 318 309 315 240,500
2020/09/08 313 318 303 318 358,300
2020/09/07 312 322 310 312 312,400
2020/09/04 309 315 304 311 372,000
2020/09/03 329 329 315 317 463,300
2020/09/02 314 329 311 329 909,800
2020/09/01 306 319 300 317 527,900
2020/08/31 300 309 300 304 268,400
2020/08/28 305 311 298 303 599,800
2020/08/27 303 308 295 308 442,100
2020/08/26 309 309 300 300 346,100
2020/08/25 296 309 295 308 594,100
2020/08/24 300 305 289 297 890,300
2020/08/21 335 338 301 301 3,960,300
2020/08/20 320 330 308 312 847,700
2020/08/19 317 334 314 327 1,002,300
2020/08/18 312 317 305 314 479,200
2020/08/17 308 323 303 310 750,900
2020/08/14 294 310 293 308 660,500
2020/08/13 304 307 290 294 555,900
2020/08/12 293 303 288 302 781,800
2020/08/11 287 294 286 290 348,000
2020/08/07 298 298 284 286 720,600
2020/08/06 293 297 291 297 323,100
2020/08/05 295 299 290 294 321,800
2020/08/04 293 298 290 297 288,700
2020/08/03 296 299 287 295 456,700
2020/07/31 316 319 288 288 1,546,600
2020/07/30 308 321 298 316 1,760,600
2020/07/29 287 317 287 310 2,213,800
2020/07/28 294 302 287 290 661,100
2020/07/27 295 305 291 296 1,000,200
2020/07/22 286 303 284 298 1,973,600
2020/07/21 280 292 279 290 1,553,400
2020/07/20 290 296 276 284 1,725,200
2020/07/17 294 304 280 291 3,271,400
2020/07/16 301 305 284 288 4,222,600
2020/07/15 329 337 295 315 15,984,900
2020/07/14 282 343 279 333 28,243,700
2020/07/13 256 319 255 287 29,254,600
2020/07/10 248 264 233 240 7,075,900
2020/07/09 208 208 201 201 136,500
2020/07/08 203 210 203 204 133,100
2020/07/07 200 205 197 205 53,600
2020/07/06 198 202 196 200 77,600
2020/07/03 199 203 196 196 117,500
2020/07/02 196 200 195 197 120,100
2020/07/01 197 197 193 193 116,200
2020/06/30 196 201 196 197 97,400
2020/06/29 199 199 192 193 81,000
2020/06/26 202 203 195 199 105,300
2020/06/25 202 202 197 200 114,300
2020/06/24 208 210 202 202 73,800
2020/06/23 209 212 204 207 62,200
2020/06/22 209 211 206 208 62,300
2020/06/19 206 213 205 211 111,800
2020/06/18 207 208 201 206 73,700
2020/06/17 208 210 206 207 37,500
2020/06/16 205 211 201 207 171,800
2020/06/15 205 205 197 198 111,900
2020/06/12 196 209 196 205 180,900
2020/06/11 223 223 212 214 105,200
2020/06/10 225 225 221 223 35,700
2020/06/09 223 224 218 224 99,500
2020/06/08 227 227 217 222 258,500
2020/06/05 237 237 225 226 327,800
2020/06/04 215 239 213 238 560,500
2020/06/03 214 214 211 214 86,200
2020/06/02 208 214 208 212 163,500
2020/06/01 205 212 205 209 106,400
2020/05/29 206 207 204 204 97,800
2020/05/28 207 209 204 208 74,500
2020/05/27 208 208 202 205 114,500
2020/05/26 211 211 206 208 82,300
2020/05/25 212 212 207 210 55,800
2020/05/22 208 211 207 208 119,500
2020/05/21 210 211 206 207 94,800
2020/05/20 203 210 203 210 164,000
2020/05/19 206 207 199 203 84,900
2020/05/18 197 204 197 202 84,500
2020/05/15 197 199 192 197 102,000
2020/05/14 207 207 194 195 164,600
2020/05/13 201 207 198 207 96,300
2020/05/12 202 207 200 204 106,600
2020/05/11 195 203 194 198 216,100
2020/05/08 191 193 190 193 66,500
2020/05/07 188 195 188 190 121,200
2020/05/01 188 191 185 188 163,200
2020/04/30 192 200 186 186 382,100
2020/04/28 182 190 179 190 238,500
2020/04/27 181 182 178 181 72,500
2020/04/24 185 185 177 180 153,300
2020/04/23 180 184 180 184 94,600
2020/04/22 177 179 171 179 209,900
2020/04/21 182 184 178 181 402,100
2020/04/20 184 186 180 184 526,800
2020/04/17 183 200 178 184 3,192,300
2020/04/16 154 158 153 158 49,700
2020/04/15 157 157 152 154 67,300
2020/04/14 153 158 153 156 84,600
2020/04/13 159 159 150 154 105,000
2020/04/10 168 169 155 157 288,500
2020/04/09 157 163 154 158 196,900
2020/04/08 150 156 149 153 99,400
2020/04/07 144 151 143 150 110,100
2020/04/06 139 144 137 141 143,100
2020/04/03 144 145 137 141 78,000
2020/04/02 143 146 140 143 81,800
2020/04/01 148 152 145 146 93,000
2020/03/31 149 156 148 153 108,500
2020/03/30 148 150 143 149 90,400
2020/03/27 151 152 144 152 146,700
2020/03/26 150 150 143 149 122,900
2020/03/25 149 154 147 154 189,800
2020/03/24 140 149 140 147 143,100
2020/03/23 134 140 129 139 140,900
2020/03/19 137 139 130 135 133,800
2020/03/18 140 151 135 137 258,300
2020/03/17 114 137 114 135 295,900
2020/03/16 127 131 119 124 231,300
2020/03/13 123 128 114 126 436,400
2020/03/12 146 149 137 140 352,200
2020/03/11 160 161 150 151 128,100
2020/03/10 139 165 139 160 309,600
2020/03/09 161 164 151 153 188,600
2020/03/06 175 175 167 168 166,900
2020/03/05 181 183 178 179 67,100
2020/03/04 172 181 172 178 96,900
2020/03/03 186 190 175 175 161,500
2020/03/02 173 189 173 184 237,300
2020/02/28 178 183 170 173 372,900
2020/02/27 192 201 191 191 174,500
2020/02/26 200 201 196 199 203,900
2020/02/25 200 205 200 202 160,500
2020/02/21 213 214 210 212 51,200
2020/02/20 210 214 210 212 59,800
2020/02/19 207 210 207 208 67,700
2020/02/18 210 213 207 207 127,900
2020/02/17 215 215 211 212 86,500
2020/02/14 213 219 213 218 73,700
2020/02/13 215 218 213 213 51,400
2020/02/12 216 216 213 216 48,200
2020/02/10 215 218 213 216 78,700
2020/02/07 222 222 218 219 37,500
2020/02/06 220 223 218 222 84,800
2020/02/05 216 220 215 219 70,600
2020/02/04 213 215 212 215 26,600
2020/02/03 210 214 210 214 62,600
2020/01/31 212 215 211 213 102,700
2020/01/30 215 216 210 212 160,400
2020/01/29 217 217 213 213 67,800
2020/01/28 215 217 214 215 72,300
2020/01/27 221 223 202 215 297,600
2020/01/24 226 227 224 225 40,200
2020/01/23 225 228 225 226 75,100
2020/01/22 225 227 224 225 44,900
2020/01/21 226 227 223 225 82,700
2020/01/20 225 227 225 225 37,500
2020/01/17 227 227 224 225 87,700
2020/01/16 233 233 226 226 89,700
2020/01/15 233 234 232 234 76,600
2020/01/14 237 240 232 232 156,900
2020/01/10 223 236 223 234 295,200
2020/01/09 225 229 222 228 184,400
2020/01/08 225 226 219 223 125,100
2020/01/07 220 226 220 225 152,800
2020/01/06 220 220 215 218 131,800

このページの先頭へ