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 |
|---|---|---|---|---|---|
| 2024/07/26 | 282 | 284 | 280 | 282 | 25,000 |
| 2024/07/25 | 282 | 283 | 280 | 281 | 39,900 |
| 2024/07/24 | 286 | 286 | 282 | 283 | 18,500 |
| 2024/07/23 | 286 | 286 | 284 | 286 | 10,000 |
| 2024/07/22 | 287 | 287 | 283 | 285 | 12,800 |
| 2024/07/19 | 287 | 287 | 284 | 284 | 14,800 |
| 2024/07/18 | 287 | 287 | 285 | 287 | 15,200 |
| 2024/07/17 | 287 | 287 | 285 | 287 | 9,900 |
| 2024/07/16 | 286 | 286 | 283 | 286 | 12,400 |
| 2024/07/12 | 284 | 285 | 282 | 285 | 25,600 |
| 2024/07/11 | 280 | 284 | 280 | 284 | 20,700 |
| 2024/07/10 | 282 | 283 | 280 | 280 | 26,500 |
| 2024/07/09 | 284 | 285 | 282 | 282 | 14,200 |
| 2024/07/08 | 283 | 286 | 281 | 283 | 29,600 |
| 2024/07/05 | 283 | 284 | 283 | 283 | 10,200 |
| 2024/07/04 | 284 | 284 | 282 | 283 | 11,800 |
| 2024/07/03 | 282 | 284 | 282 | 282 | 8,500 |
| 2024/07/02 | 285 | 285 | 281 | 283 | 39,300 |
| 2024/07/01 | 284 | 286 | 284 | 285 | 10,300 |
| 2024/06/28 | 286 | 287 | 283 | 284 | 15,100 |
| 2024/06/27 | 289 | 290 | 286 | 286 | 12,700 |
| 2024/06/26 | 287 | 289 | 286 | 289 | 17,500 |
| 2024/06/25 | 288 | 290 | 287 | 289 | 19,400 |
| 2024/06/24 | 285 | 291 | 285 | 288 | 35,700 |
| 2024/06/21 | 285 | 285 | 283 | 284 | 14,300 |
| 2024/06/20 | 285 | 285 | 282 | 285 | 17,000 |
| 2024/06/19 | 286 | 286 | 280 | 286 | 27,900 |
| 2024/06/18 | 284 | 284 | 282 | 283 | 13,700 |
| 2024/06/17 | 285 | 285 | 281 | 281 | 21,700 |
| 2024/06/14 | 287 | 287 | 281 | 285 | 24,200 |
| 2024/06/13 | 284 | 284 | 280 | 282 | 14,900 |
| 2024/06/12 | 282 | 286 | 282 | 284 | 12,200 |
| 2024/06/11 | 288 | 290 | 286 | 286 | 29,700 |
| 2024/06/10 | 285 | 292 | 285 | 292 | 12,500 |
| 2024/06/07 | 282 | 287 | 282 | 287 | 6,900 |
| 2024/06/06 | 288 | 288 | 281 | 281 | 14,100 |
| 2024/06/05 | 283 | 286 | 283 | 284 | 9,400 |
| 2024/06/04 | 283 | 286 | 283 | 286 | 10,000 |
| 2024/06/03 | 283 | 285 | 282 | 284 | 12,400 |
| 2024/05/31 | 279 | 282 | 278 | 280 | 17,700 |
| 2024/05/30 | 280 | 281 | 278 | 281 | 9,100 |
| 2024/05/29 | 282 | 283 | 278 | 280 | 18,600 |
| 2024/05/28 | 284 | 285 | 282 | 283 | 13,500 |
| 2024/05/27 | 285 | 285 | 282 | 283 | 9,600 |
| 2024/05/24 | 285 | 285 | 281 | 284 | 13,500 |
| 2024/05/23 | 285 | 287 | 282 | 282 | 9,300 |
| 2024/05/22 | 290 | 290 | 286 | 286 | 14,700 |
| 2024/05/21 | 292 | 293 | 288 | 289 | 33,300 |
| 2024/05/20 | 289 | 295 | 288 | 290 | 85,800 |
| 2024/05/17 | 291 | 291 | 284 | 287 | 65,900 |
| 2024/05/16 | 287 | 287 | 281 | 285 | 26,700 |
| 2024/05/15 | 301 | 301 | 281 | 287 | 142,700 |
| 2024/05/14 | 306 | 306 | 300 | 302 | 77,500 |
| 2024/05/13 | 295 | 305 | 295 | 305 | 76,300 |
| 2024/05/10 | 291 | 294 | 290 | 291 | 26,900 |
| 2024/05/09 | 295 | 306 | 290 | 292 | 93,100 |
| 2024/05/08 | 284 | 290 | 283 | 287 | 54,800 |
| 2024/05/07 | 281 | 284 | 278 | 282 | 44,100 |
| 2024/05/02 | 279 | 281 | 275 | 277 | 46,100 |
| 2024/05/01 | 280 | 283 | 278 | 279 | 57,300 |
| 2024/04/30 | 283 | 286 | 280 | 282 | 33,100 |
| 2024/04/26 | 288 | 289 | 282 | 282 | 82,200 |
| 2024/04/25 | 290 | 293 | 286 | 287 | 16,500 |
| 2024/04/24 | 290 | 294 | 289 | 294 | 27,500 |
| 2024/04/23 | 291 | 291 | 284 | 289 | 19,400 |
| 2024/04/22 | 286 | 287 | 282 | 287 | 12,200 |
| 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 |