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 |
---|---|---|---|---|---|
2010/12/30 | 670 | 682 | 668 | 682 | 2,400 |
2010/12/29 | 676 | 679 | 666 | 668 | 4,600 |
2010/12/28 | 662 | 686 | 662 | 686 | 4,900 |
2010/12/27 | 666 | 686 | 666 | 672 | 4,600 |
2010/12/24 | 680 | 689 | 666 | 676 | 15,100 |
2010/12/22 | 647 | 692 | 647 | 685 | 31,800 |
2010/12/21 | 648 | 649 | 642 | 644 | 3,500 |
2010/12/20 | 645 | 663 | 645 | 650 | 1,500 |
2010/12/17 | 633 | 648 | 633 | 645 | 2,100 |
2010/12/16 | 646 | 653 | 632 | 632 | 9,200 |
2010/12/15 | 656 | 660 | 646 | 651 | 7,900 |
2010/12/14 | 653 | 656 | 650 | 656 | 2,500 |
2010/12/13 | 659 | 659 | 640 | 657 | 8,300 |
2010/12/10 | 670 | 670 | 649 | 660 | 4,700 |
2010/12/09 | 662 | 671 | 645 | 660 | 15,800 |
2010/12/08 | 637 | 670 | 636 | 665 | 9,200 |
2010/12/07 | 623 | 636 | 620 | 636 | 2,400 |
2010/12/06 | 627 | 636 | 623 | 623 | 3,900 |
2010/12/03 | 630 | 630 | 611 | 611 | 6,800 |
2010/12/02 | 648 | 648 | 625 | 625 | 2,500 |
2010/12/01 | 622 | 650 | 622 | 646 | 12,900 |
2010/11/30 | 600 | 635 | 600 | 623 | 16,000 |
2010/11/29 | 587 | 590 | 577 | 590 | 2,300 |
2010/11/26 | 595 | 595 | 569 | 579 | 4,500 |
2010/11/25 | 592 | 592 | 580 | 585 | 5,100 |
2010/11/24 | 592 | 606 | 572 | 577 | 15,800 |
2010/11/22 | 591 | 600 | 580 | 600 | 5,800 |
2010/11/19 | 585 | 585 | 565 | 575 | 4,000 |
2010/11/18 | 580 | 595 | 562 | 580 | 10,100 |
2010/11/17 | 537 | 560 | 533 | 560 | 11,600 |
2010/11/16 | 530 | 536 | 529 | 532 | 6,500 |
2010/11/15 | 528 | 528 | 526 | 526 | 1,900 |
2010/11/12 | 533 | 548 | 526 | 526 | 10,200 |
2010/11/11 | 520 | 530 | 520 | 525 | 1,600 |
2010/11/10 | 515 | 524 | 510 | 520 | 12,600 |
2010/11/09 | 515 | 515 | 510 | 511 | 9,000 |
2010/11/08 | 522 | 522 | 511 | 515 | 6,200 |
2010/11/05 | 510 | 522 | 510 | 522 | 6,600 |
2010/11/04 | 512 | 519 | 510 | 511 | 9,700 |
2010/11/02 | 515 | 517 | 511 | 511 | 34,900 |
2010/11/01 | 528 | 528 | 515 | 515 | 1,800 |
2010/10/29 | 530 | 530 | 506 | 508 | 5,100 |
2010/10/28 | 545 | 545 | 511 | 531 | 8,000 |
2010/10/27 | 541 | 545 | 534 | 545 | 18,100 |
2010/10/26 | 505 | 524 | 503 | 521 | 6,900 |
2010/10/25 | 500 | 505 | 498 | 504 | 6,400 |
2010/10/22 | 500 | 502 | 497 | 500 | 3,600 |
2010/10/21 | 500 | 503 | 496 | 500 | 2,500 |
2010/10/20 | 500 | 500 | 496 | 499 | 1,500 |
2010/10/19 | 496 | 500 | 496 | 500 | 1,500 |
2010/10/18 | 500 | 500 | 494 | 495 | 1,200 |
2010/10/15 | 503 | 505 | 497 | 499 | 5,200 |
2010/10/14 | 496 | 500 | 496 | 499 | 4,200 |
2010/10/13 | 500 | 501 | 492 | 493 | 5,100 |
2010/10/12 | 503 | 512 | 494 | 499 | 7,500 |
2010/10/08 | 522 | 522 | 500 | 507 | 5,000 |
2010/10/07 | 520 | 525 | 520 | 520 | 2,500 |
2010/10/06 | 508 | 518 | 508 | 518 | 7,000 |
2010/10/05 | 511 | 511 | 495 | 505 | 13,200 |
2010/10/04 | 539 | 539 | 515 | 515 | 11,700 |
2010/10/01 | 543 | 546 | 542 | 543 | 7,100 |
2010/09/30 | 547 | 547 | 541 | 543 | 7,100 |
2010/09/29 | 546 | 554 | 546 | 548 | 3,800 |
2010/09/28 | 565 | 565 | 546 | 547 | 6,100 |
2010/09/27 | 565 | 567 | 557 | 562 | 8,700 |
2010/09/24 | 554 | 563 | 548 | 554 | 2,900 |
2010/09/22 | 552 | 558 | 544 | 558 | 6,100 |
2010/09/21 | 551 | 562 | 550 | 550 | 11,600 |
2010/09/17 | 569 | 571 | 538 | 546 | 16,700 |
2010/09/16 | 554 | 562 | 540 | 559 | 14,600 |
2010/09/15 | 525 | 546 | 520 | 534 | 17,500 |
2010/09/14 | 510 | 515 | 502 | 510 | 16,100 |
2010/09/13 | 507 | 530 | 500 | 500 | 34,800 |
2010/09/10 | 495 | 505 | 493 | 495 | 4,500 |
2010/09/09 | 491 | 495 | 491 | 495 | 1,800 |
2010/09/08 | 498 | 498 | 491 | 491 | 9,500 |
2010/09/07 | 502 | 507 | 500 | 501 | 4,100 |
2010/09/06 | 501 | 505 | 495 | 502 | 5,800 |
2010/09/03 | 500 | 504 | 497 | 497 | 4,100 |
2010/09/02 | 506 | 510 | 492 | 498 | 9,100 |
2010/09/01 | 510 | 510 | 497 | 497 | 6,600 |
2010/08/31 | 499 | 499 | 491 | 492 | 2,900 |
2010/08/30 | 500 | 512 | 495 | 503 | 9,100 |
2010/08/27 | 501 | 501 | 495 | 495 | 1,400 |
2010/08/26 | 483 | 493 | 481 | 493 | 1,500 |
2010/08/25 | 490 | 490 | 480 | 480 | 6,500 |
2010/08/24 | 500 | 507 | 487 | 497 | 3,600 |
2010/08/23 | 501 | 504 | 493 | 500 | 2,700 |
2010/08/20 | 500 | 501 | 496 | 501 | 3,800 |
2010/08/19 | 500 | 508 | 500 | 500 | 2,600 |
2010/08/18 | 506 | 519 | 506 | 511 | 4,400 |
2010/08/17 | 483 | 498 | 482 | 498 | 3,300 |
2010/08/16 | 500 | 500 | 472 | 483 | 8,400 |
2010/08/13 | 498 | 505 | 495 | 505 | 3,500 |
2010/08/12 | 490 | 500 | 479 | 490 | 16,400 |
2010/08/11 | 530 | 535 | 501 | 510 | 25,600 |
2010/08/10 | 544 | 554 | 527 | 530 | 15,900 |
2010/08/09 | 538 | 545 | 520 | 535 | 25,300 |
2010/08/06 | 527 | 557 | 517 | 548 | 67,600 |
2010/08/05 | 579 | 585 | 570 | 577 | 13,000 |
2010/08/04 | 616 | 616 | 580 | 589 | 24,600 |
2010/08/03 | 635 | 648 | 617 | 617 | 11,600 |
2010/08/02 | 667 | 667 | 630 | 635 | 22,300 |
2010/07/30 | 688 | 695 | 681 | 681 | 3,200 |
2010/07/29 | 683 | 689 | 672 | 689 | 2,900 |
2010/07/28 | 694 | 694 | 685 | 692 | 2,100 |
2010/07/27 | 661 | 685 | 661 | 685 | 3,600 |
2010/07/26 | 669 | 672 | 662 | 665 | 3,800 |
2010/07/23 | 653 | 667 | 653 | 665 | 2,100 |
2010/07/22 | 668 | 670 | 638 | 652 | 5,000 |
2010/07/21 | 680 | 680 | 672 | 672 | 14,000 |
2010/07/20 | 677 | 688 | 675 | 675 | 9,400 |
2010/07/16 | 676 | 680 | 675 | 677 | 5,300 |
2010/07/15 | 687 | 687 | 678 | 678 | 2,500 |
2010/07/14 | 696 | 696 | 686 | 688 | 3,800 |
2010/07/13 | 692 | 692 | 682 | 690 | 5,300 |
2010/07/12 | 683 | 685 | 680 | 683 | 1,600 |
2010/07/09 | 683 | 683 | 676 | 676 | 1,900 |
2010/07/08 | 675 | 684 | 666 | 684 | 2,100 |
2010/07/07 | 675 | 675 | 663 | 675 | 2,700 |
2010/07/06 | 674 | 680 | 639 | 678 | 11,200 |
2010/07/05 | 665 | 674 | 664 | 674 | 4,200 |
2010/07/02 | 656 | 664 | 647 | 662 | 3,300 |
2010/07/01 | 659 | 660 | 644 | 655 | 4,000 |
2010/06/30 | 648 | 660 | 640 | 652 | 7,400 |
2010/06/29 | 665 | 680 | 636 | 668 | 22,000 |
2010/06/28 | 683 | 683 | 669 | 669 | 14,200 |
2010/06/25 | 693 | 693 | 680 | 683 | 16,400 |
2010/06/24 | 701 | 701 | 685 | 691 | 6,800 |
2010/06/23 | 689 | 710 | 689 | 691 | 15,800 |
2010/06/22 | 699 | 699 | 680 | 696 | 11,200 |
2010/06/21 | 695 | 698 | 692 | 693 | 9,100 |
2010/06/18 | 717 | 717 | 692 | 692 | 10,100 |
2010/06/17 | 720 | 720 | 700 | 702 | 8,400 |
2010/06/16 | 728 | 731 | 715 | 720 | 10,400 |
2010/06/15 | 730 | 730 | 700 | 715 | 18,500 |
2010/06/14 | 709 | 725 | 700 | 720 | 22,600 |
2010/06/11 | 680 | 688 | 675 | 683 | 5,500 |
2010/06/10 | 666 | 679 | 666 | 674 | 3,900 |
2010/06/09 | 682 | 684 | 666 | 675 | 14,200 |
2010/06/08 | 677 | 692 | 677 | 685 | 7,500 |
2010/06/07 | 685 | 700 | 680 | 682 | 18,400 |
2010/06/04 | 699 | 705 | 690 | 695 | 12,700 |
2010/06/03 | 688 | 700 | 688 | 698 | 9,600 |
2010/06/02 | 688 | 696 | 683 | 684 | 7,500 |
2010/06/01 | 710 | 710 | 681 | 695 | 19,200 |
2010/05/31 | 696 | 714 | 691 | 711 | 12,900 |
2010/05/28 | 727 | 740 | 681 | 711 | 24,700 |
2010/05/27 | 672 | 713 | 655 | 712 | 22,600 |
2010/05/26 | 680 | 685 | 662 | 682 | 17,500 |
2010/05/25 | 712 | 712 | 651 | 651 | 42,900 |
2010/05/24 | 717 | 717 | 692 | 711 | 16,400 |
2010/05/21 | 675 | 720 | 675 | 712 | 43,500 |
2010/05/20 | 766 | 767 | 688 | 710 | 65,900 |
2010/05/19 | 767 | 778 | 744 | 760 | 43,200 |
2010/05/18 | 760 | 794 | 760 | 777 | 21,100 |
2010/05/17 | 799 | 799 | 740 | 758 | 58,100 |
2010/05/14 | 796 | 813 | 782 | 799 | 36,100 |
2010/05/13 | 844 | 848 | 769 | 798 | 74,700 |
2010/05/12 | 851 | 878 | 822 | 837 | 42,800 |
2010/05/11 | 934 | 934 | 835 | 837 | 123,400 |
2010/05/10 | 888 | 967 | 860 | 907 | 228,100 |
2010/05/07 | 798 | 840 | 777 | 828 | 155,100 |
2010/05/06 | 795 | 830 | 759 | 783 | 128,700 |
2010/04/30 | 794 | 837 | 789 | 805 | 119,400 |
2010/04/28 | 740 | 780 | 730 | 775 | 67,900 |
2010/04/27 | 752 | 760 | 745 | 752 | 34,100 |
2010/04/26 | 735 | 775 | 735 | 753 | 115,700 |
2010/04/23 | 722 | 735 | 718 | 729 | 71,700 |
2010/04/22 | 721 | 728 | 706 | 714 | 41,400 |
2010/04/21 | 727 | 727 | 709 | 724 | 34,100 |
2010/04/20 | 732 | 744 | 702 | 722 | 97,600 |
2010/04/19 | 697 | 749 | 695 | 717 | 189,100 |
2010/04/16 | 698 | 703 | 685 | 698 | 89,300 |
2010/04/15 | 698 | 701 | 684 | 695 | 69,800 |
2010/04/14 | 690 | 707 | 686 | 690 | 63,200 |
2010/04/13 | 680 | 695 | 672 | 680 | 84,000 |
2010/04/12 | 662 | 700 | 660 | 672 | 148,800 |
2010/04/09 | 657 | 659 | 647 | 659 | 63,400 |
2010/04/08 | 657 | 659 | 649 | 658 | 44,900 |
2010/04/07 | 656 | 661 | 654 | 658 | 21,700 |
2010/04/06 | 668 | 668 | 656 | 658 | 51,800 |
2010/04/05 | 660 | 672 | 656 | 659 | 82,300 |
2010/04/02 | 659 | 666 | 652 | 655 | 54,100 |
2010/04/01 | 665 | 665 | 648 | 654 | 46,100 |
2010/03/31 | 662 | 671 | 654 | 659 | 28,600 |
2010/03/30 | 680 | 680 | 650 | 662 | 50,700 |
2010/03/29 | 670 | 678 | 661 | 671 | 34,700 |
2010/03/26 | 656 | 688 | 650 | 665 | 127,000 |
2010/03/25 | 654 | 663 | 649 | 650 | 41,100 |
2010/03/24 | 662 | 662 | 642 | 648 | 53,000 |
2010/03/23 | 654 | 672 | 654 | 658 | 57,900 |
2010/03/19 | 652 | 675 | 647 | 660 | 58,200 |
2010/03/18 | 660 | 667 | 648 | 653 | 60,300 |
2010/03/17 | 660 | 668 | 654 | 659 | 59,700 |
2010/03/16 | 678 | 683 | 660 | 666 | 151,200 |
2010/03/15 | 683 | 712 | 670 | 694 | 307,100 |
2010/03/12 | 697 | 712 | 655 | 663 | 393,500 |
2010/03/11 | 652 | 710 | 624 | 692 | 666,701 |
2010/03/10 | 680 | 695 | 638 | 642 | 279,300 |
2010/03/09 | 699 | 699 | 658 | 670 | 235,500 |
2010/03/08 | 698 | 726 | 677 | 690 | 728,901 |
2010/03/05 | 1,001 | 1,013 | 701 | 702 | 3,152,003 |