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 |
|---|---|---|---|---|---|
| 2025/06/13 | 218 | 224 | 211 | 212 | 437,100 |
| 2025/06/12 | 224 | 226 | 217 | 218 | 429,800 |
| 2025/06/11 | 228 | 232 | 222 | 224 | 436,600 |
| 2025/06/10 | 229 | 235 | 226 | 227 | 471,400 |
| 2025/06/09 | 237 | 242 | 224 | 227 | 1,272,400 |
| 2025/06/06 | 226 | 236 | 225 | 232 | 707,900 |
| 2025/06/05 | 225 | 233 | 224 | 226 | 606,200 |
| 2025/06/04 | 233 | 239 | 226 | 230 | 598,400 |
| 2025/06/03 | 246 | 246 | 232 | 236 | 1,532,600 |
| 2025/06/02 | 262 | 297 | 247 | 248 | 2,893,200 |
| 2025/05/30 | 273 | 373 | 255 | 267 | 16,573,700 |
| 2025/05/29 | 327 | 327 | 327 | 327 | 160,100 |
| 2025/05/28 | 407 | 407 | 407 | 407 | 749,300 |
| 2025/05/27 | 287 | 327 | 280 | 327 | 2,459,700 |
| 2025/05/26 | 234 | 247 | 229 | 247 | 1,611,600 |
| 2025/05/23 | 200 | 200 | 197 | 197 | 77,700 |
| 2025/05/22 | 201 | 203 | 199 | 199 | 67,700 |
| 2025/05/21 | 195 | 200 | 192 | 199 | 177,600 |
| 2025/05/20 | 172 | 185 | 171 | 185 | 135,400 |
| 2025/05/19 | 168 | 173 | 168 | 171 | 79,200 |
| 2025/05/16 | 179 | 179 | 165 | 165 | 247,500 |
| 2025/05/15 | 193 | 200 | 185 | 186 | 124,600 |
| 2025/05/14 | 190 | 197 | 189 | 190 | 153,700 |
| 2025/05/13 | 195 | 204 | 193 | 197 | 548,800 |
| 2025/05/12 | 189 | 193 | 189 | 193 | 23,000 |
| 2025/05/09 | 190 | 190 | 186 | 187 | 10,900 |
| 2025/05/08 | 187 | 188 | 186 | 187 | 21,900 |
| 2025/05/07 | 187 | 187 | 186 | 187 | 20,700 |
| 2025/05/02 | 187 | 188 | 185 | 186 | 12,000 |
| 2025/05/01 | 188 | 189 | 188 | 188 | 7,300 |
| 2025/04/30 | 189 | 189 | 187 | 189 | 43,200 |
| 2025/04/28 | 189 | 191 | 187 | 189 | 23,500 |
| 2025/04/25 | 191 | 191 | 188 | 190 | 26,500 |
| 2025/04/24 | 188 | 192 | 187 | 192 | 12,600 |
| 2025/04/23 | 187 | 193 | 183 | 188 | 261,900 |
| 2025/04/22 | 189 | 192 | 182 | 186 | 92,700 |
| 2025/04/21 | 186 | 194 | 180 | 189 | 471,400 |
| 2025/04/18 | 184 | 187 | 180 | 184 | 64,900 |
| 2025/04/17 | 184 | 184 | 179 | 181 | 20,300 |
| 2025/04/16 | 184 | 184 | 179 | 182 | 7,100 |
| 2025/04/15 | 183 | 183 | 179 | 182 | 18,200 |
| 2025/04/14 | 184 | 184 | 178 | 181 | 39,100 |
| 2025/04/11 | 176 | 178 | 169 | 178 | 27,900 |
| 2025/04/10 | 175 | 178 | 167 | 178 | 62,100 |
| 2025/04/09 | 175 | 175 | 156 | 158 | 100,300 |
| 2025/04/08 | 171 | 174 | 165 | 170 | 70,600 |
| 2025/04/07 | 140 | 160 | 139 | 155 | 341,900 |
| 2025/04/04 | 184 | 184 | 176 | 180 | 59,400 |
| 2025/04/03 | 192 | 192 | 183 | 186 | 73,900 |
| 2025/04/02 | 197 | 197 | 192 | 192 | 26,200 |
| 2025/04/01 | 195 | 198 | 195 | 197 | 19,200 |
| 2025/03/31 | 200 | 200 | 193 | 195 | 49,700 |
| 2025/03/28 | 200 | 205 | 198 | 204 | 143,100 |
| 2025/03/27 | 203 | 207 | 201 | 207 | 316,400 |
| 2025/03/26 | 207 | 208 | 203 | 205 | 87,100 |
| 2025/03/25 | 207 | 208 | 204 | 205 | 78,400 |
| 2025/03/24 | 203 | 206 | 203 | 204 | 89,000 |
| 2025/03/21 | 202 | 202 | 199 | 202 | 50,200 |
| 2025/03/19 | 200 | 201 | 199 | 199 | 27,700 |
| 2025/03/18 | 201 | 201 | 200 | 201 | 18,100 |
| 2025/03/17 | 201 | 201 | 200 | 200 | 11,000 |
| 2025/03/14 | 201 | 201 | 199 | 200 | 13,900 |
| 2025/03/13 | 200 | 201 | 197 | 199 | 32,500 |
| 2025/03/12 | 198 | 202 | 198 | 199 | 43,300 |
| 2025/03/11 | 204 | 204 | 198 | 198 | 70,700 |
| 2025/03/10 | 203 | 204 | 201 | 204 | 41,700 |
| 2025/03/07 | 202 | 204 | 201 | 203 | 39,200 |
| 2025/03/06 | 208 | 210 | 201 | 204 | 99,500 |
| 2025/03/05 | 210 | 231 | 199 | 200 | 773,300 |
| 2025/03/04 | 199 | 200 | 197 | 197 | 31,700 |
| 2025/03/03 | 198 | 200 | 197 | 199 | 19,200 |
| 2025/02/28 | 197 | 200 | 196 | 196 | 34,800 |
| 2025/02/27 | 195 | 200 | 195 | 200 | 22,700 |
| 2025/02/26 | 197 | 197 | 194 | 196 | 31,400 |
| 2025/02/25 | 200 | 200 | 197 | 197 | 27,400 |
| 2025/02/21 | 201 | 204 | 199 | 199 | 17,600 |
| 2025/02/20 | 204 | 206 | 202 | 202 | 24,600 |
| 2025/02/19 | 203 | 206 | 203 | 206 | 17,900 |
| 2025/02/18 | 206 | 206 | 202 | 204 | 39,900 |
| 2025/02/17 | 203 | 210 | 203 | 203 | 35,600 |
| 2025/02/14 | 203 | 205 | 198 | 203 | 94,800 |
| 2025/02/13 | 194 | 205 | 194 | 205 | 89,100 |
| 2025/02/12 | 194 | 194 | 192 | 194 | 25,600 |
| 2025/02/10 | 194 | 195 | 193 | 194 | 47,900 |
| 2025/02/07 | 189 | 191 | 188 | 189 | 42,300 |
| 2025/02/06 | 191 | 191 | 187 | 190 | 56,900 |
| 2025/02/05 | 192 | 192 | 189 | 191 | 46,900 |
| 2025/02/04 | 191 | 192 | 188 | 192 | 26,100 |
| 2025/02/03 | 190 | 192 | 188 | 191 | 53,200 |
| 2025/01/31 | 186 | 189 | 186 | 186 | 38,500 |
| 2025/01/30 | 189 | 190 | 182 | 182 | 218,100 |
| 2025/01/29 | 195 | 197 | 188 | 189 | 72,900 |
| 2025/01/28 | 197 | 197 | 193 | 195 | 39,800 |
| 2025/01/27 | 190 | 197 | 190 | 197 | 61,200 |
| 2025/01/24 | 187 | 190 | 187 | 190 | 22,300 |
| 2025/01/23 | 187 | 189 | 187 | 187 | 12,200 |
| 2025/01/22 | 189 | 189 | 186 | 187 | 39,600 |
| 2025/01/21 | 189 | 192 | 188 | 189 | 19,000 |
| 2025/01/20 | 190 | 190 | 187 | 190 | 26,300 |
| 2025/01/17 | 190 | 190 | 187 | 188 | 27,200 |
| 2025/01/16 | 187 | 189 | 186 | 187 | 29,800 |
| 2025/01/15 | 186 | 188 | 186 | 187 | 19,300 |
| 2025/01/14 | 189 | 189 | 185 | 185 | 53,600 |
| 2025/01/10 | 188 | 189 | 187 | 187 | 15,300 |
| 2025/01/09 | 188 | 190 | 187 | 188 | 18,600 |
| 2025/01/08 | 189 | 191 | 187 | 189 | 24,900 |
| 2025/01/07 | 190 | 191 | 187 | 189 | 41,800 |
| 2025/01/06 | 183 | 189 | 183 | 187 | 58,300 |
| 2024/12/30 | 181 | 183 | 180 | 182 | 31,200 |
| 2024/12/27 | 181 | 182 | 180 | 182 | 17,600 |
| 2024/12/26 | 181 | 182 | 178 | 180 | 93,600 |
| 2024/12/25 | 180 | 180 | 178 | 180 | 70,300 |
| 2024/12/24 | 179 | 182 | 178 | 178 | 65,200 |
| 2024/12/23 | 177 | 180 | 177 | 177 | 132,200 |
| 2024/12/20 | 180 | 180 | 177 | 178 | 91,700 |
| 2024/12/19 | 189 | 189 | 179 | 180 | 243,500 |
| 2024/12/18 | 191 | 191 | 188 | 190 | 38,000 |
| 2024/12/17 | 190 | 191 | 188 | 191 | 58,000 |
| 2024/12/16 | 189 | 191 | 188 | 188 | 43,300 |
| 2024/12/13 | 191 | 191 | 189 | 190 | 44,700 |
| 2024/12/12 | 192 | 192 | 190 | 191 | 40,400 |
| 2024/12/11 | 192 | 192 | 191 | 191 | 27,000 |
| 2024/12/10 | 192 | 194 | 191 | 191 | 22,400 |
| 2024/12/09 | 192 | 194 | 192 | 193 | 27,300 |
| 2024/12/06 | 191 | 193 | 190 | 191 | 22,100 |
| 2024/12/05 | 192 | 194 | 192 | 193 | 24,300 |
| 2024/12/04 | 193 | 196 | 192 | 193 | 51,300 |
| 2024/12/03 | 188 | 193 | 188 | 193 | 65,800 |
| 2024/12/02 | 190 | 191 | 185 | 187 | 96,600 |
| 2024/11/29 | 192 | 194 | 191 | 191 | 14,900 |
| 2024/11/28 | 191 | 193 | 190 | 192 | 35,800 |
| 2024/11/27 | 193 | 194 | 191 | 192 | 34,700 |
| 2024/11/26 | 196 | 196 | 194 | 194 | 29,400 |
| 2024/11/25 | 196 | 196 | 195 | 195 | 41,500 |
| 2024/11/22 | 197 | 198 | 196 | 196 | 15,800 |
| 2024/11/21 | 197 | 198 | 196 | 196 | 9,800 |
| 2024/11/20 | 198 | 199 | 197 | 197 | 10,900 |
| 2024/11/19 | 194 | 198 | 194 | 197 | 31,500 |
| 2024/11/18 | 190 | 195 | 190 | 194 | 61,300 |
| 2024/11/15 | 193 | 194 | 190 | 192 | 101,500 |
| 2024/11/14 | 201 | 201 | 191 | 193 | 102,300 |
| 2024/11/13 | 200 | 203 | 198 | 200 | 89,900 |
| 2024/11/12 | 200 | 203 | 200 | 202 | 37,000 |
| 2024/11/11 | 203 | 203 | 200 | 201 | 57,200 |
| 2024/11/08 | 202 | 203 | 201 | 201 | 38,900 |
| 2024/11/07 | 202 | 205 | 202 | 203 | 26,300 |
| 2024/11/06 | 203 | 204 | 201 | 201 | 60,100 |
| 2024/11/05 | 207 | 207 | 203 | 203 | 24,800 |
| 2024/11/01 | 205 | 206 | 203 | 206 | 46,500 |
| 2024/10/31 | 204 | 210 | 204 | 204 | 42,300 |
| 2024/10/30 | 212 | 214 | 203 | 203 | 156,500 |
| 2024/10/29 | 213 | 215 | 212 | 214 | 18,300 |
| 2024/10/28 | 216 | 218 | 212 | 214 | 39,500 |
| 2024/10/25 | 219 | 219 | 212 | 215 | 49,200 |
| 2024/10/24 | 217 | 220 | 217 | 219 | 16,900 |
| 2024/10/23 | 218 | 220 | 218 | 220 | 11,000 |
| 2024/10/22 | 222 | 222 | 218 | 218 | 23,100 |
| 2024/10/21 | 219 | 222 | 219 | 220 | 19,200 |
| 2024/10/18 | 221 | 221 | 218 | 220 | 23,400 |
| 2024/10/17 | 220 | 223 | 219 | 221 | 30,200 |
| 2024/10/16 | 221 | 224 | 220 | 220 | 56,300 |
| 2024/10/15 | 225 | 225 | 221 | 221 | 23,100 |
| 2024/10/11 | 223 | 226 | 222 | 223 | 39,600 |
| 2024/10/10 | 228 | 228 | 223 | 223 | 22,800 |
| 2024/10/09 | 231 | 231 | 223 | 225 | 52,300 |
| 2024/10/08 | 233 | 235 | 231 | 231 | 19,100 |
| 2024/10/07 | 237 | 237 | 233 | 233 | 17,500 |
| 2024/10/04 | 234 | 236 | 233 | 235 | 10,800 |
| 2024/10/03 | 235 | 236 | 234 | 234 | 9,400 |
| 2024/10/02 | 235 | 236 | 233 | 234 | 16,100 |
| 2024/10/01 | 233 | 237 | 233 | 237 | 8,600 |
| 2024/09/30 | 230 | 238 | 230 | 233 | 36,900 |
| 2024/09/27 | 233 | 238 | 233 | 238 | 177,500 |
| 2024/09/26 | 236 | 242 | 236 | 241 | 493,700 |
| 2024/09/25 | 241 | 242 | 239 | 241 | 129,700 |
| 2024/09/24 | 242 | 244 | 239 | 244 | 148,600 |
| 2024/09/20 | 247 | 248 | 243 | 243 | 25,000 |
| 2024/09/19 | 241 | 264 | 238 | 247 | 366,500 |
| 2024/09/18 | 239 | 239 | 235 | 235 | 15,400 |
| 2024/09/17 | 236 | 238 | 235 | 235 | 14,300 |
| 2024/09/13 | 244 | 245 | 235 | 237 | 39,600 |
| 2024/09/12 | 239 | 240 | 234 | 237 | 14,100 |
| 2024/09/11 | 240 | 242 | 235 | 238 | 26,000 |
| 2024/09/10 | 241 | 242 | 240 | 241 | 10,300 |
| 2024/09/09 | 238 | 243 | 233 | 241 | 28,300 |
| 2024/09/06 | 242 | 243 | 240 | 243 | 10,900 |
| 2024/09/05 | 240 | 244 | 237 | 241 | 45,500 |
| 2024/09/04 | 254 | 254 | 242 | 242 | 69,300 |
| 2024/09/03 | 255 | 258 | 254 | 256 | 12,300 |
| 2024/09/02 | 259 | 261 | 255 | 255 | 22,700 |
| 2024/08/30 | 251 | 258 | 251 | 258 | 17,900 |
| 2024/08/29 | 249 | 254 | 249 | 250 | 14,300 |
| 2024/08/28 | 250 | 251 | 249 | 251 | 8,200 |
| 2024/08/27 | 249 | 251 | 246 | 249 | 16,400 |
| 2024/08/26 | 246 | 250 | 246 | 248 | 21,100 |
| 2024/08/23 | 251 | 252 | 246 | 247 | 16,700 |
| 2024/08/22 | 250 | 251 | 248 | 249 | 8,900 |
| 2024/08/21 | 246 | 251 | 246 | 248 | 22,200 |
| 2024/08/20 | 244 | 249 | 242 | 246 | 28,000 |
| 2024/08/19 | 240 | 242 | 238 | 240 | 28,700 |