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
2011/12/30 1,811 1,845 1,788 1,826 24,700
2011/12/29 1,798 1,849 1,730 1,816 55,500
2011/12/28 1,733 1,837 1,732 1,800 32,300
2011/12/27 1,770 1,820 1,730 1,773 56,800
2011/12/26 1,650 1,798 1,630 1,752 83,800
2011/12/22 1,602 1,719 1,600 1,699 78,100
2011/12/21 1,540 1,630 1,540 1,624 58,700
2011/12/20 1,477 1,551 1,477 1,532 23,300
2011/12/19 1,514 1,514 1,470 1,500 24,900
2011/12/16 1,500 1,530 1,473 1,515 68,100
2011/12/15 1,580 1,580 1,530 1,535 35,100
2011/12/14 1,527 1,610 1,510 1,584 42,700
2011/12/13 1,531 1,563 1,482 1,510 50,500
2011/12/12 1,530 1,585 1,500 1,555 78,700
2011/12/09 1,485 1,500 1,461 1,480 25,600
2011/12/08 1,490 1,518 1,467 1,500 34,300
2011/12/07 1,471 1,509 1,468 1,490 35,300
2011/12/06 1,459 1,510 1,435 1,499 62,700
2011/12/05 1,415 1,444 1,405 1,430 32,900
2011/12/02 1,340 1,380 1,339 1,355 36,800
2011/12/01 1,340 1,355 1,328 1,349 16,800
2011/11/30 1,300 1,328 1,284 1,328 9,800
2011/11/29 1,303 1,310 1,280 1,305 14,200
2011/11/28 1,246 1,322 1,246 1,321 8,800
2011/11/25 1,244 1,270 1,233 1,270 7,200
2011/11/24 1,240 1,277 1,174 1,274 38,300
2011/11/22 1,255 1,282 1,235 1,270 21,800
2011/11/21 1,312 1,344 1,270 1,285 18,800
2011/11/18 1,328 1,365 1,300 1,301 26,900
2011/11/17 1,300 1,318 1,276 1,298 26,100
2011/11/16 1,358 1,358 1,300 1,330 37,300
2011/11/15 1,324 1,349 1,319 1,339 6,400
2011/11/14 1,321 1,365 1,300 1,328 24,500
2011/11/11 1,340 1,350 1,295 1,295 25,700
2011/11/10 1,336 1,365 1,290 1,358 62,300
2011/11/09 1,263 1,399 1,242 1,366 88,200
2011/11/08 1,254 1,268 1,236 1,250 13,000
2011/11/07 1,295 1,320 1,260 1,270 12,500
2011/11/04 1,181 1,318 1,181 1,302 47,100
2011/11/02 1,180 1,200 1,122 1,165 55,700
2011/11/01 1,220 1,250 1,202 1,210 16,700
2011/10/31 1,230 1,240 1,180 1,232 78,400
2011/10/28 1,317 1,320 1,220 1,256 38,400
2011/10/27 1,326 1,338 1,260 1,325 29,800
2011/10/26 1,277 1,352 1,252 1,325 34,900
2011/10/25 1,396 1,396 1,300 1,328 49,400
2011/10/24 1,270 1,396 1,270 1,396 56,300
2011/10/21 1,212 1,280 1,200 1,266 38,000
2011/10/20 1,171 1,215 1,122 1,191 32,900
2011/10/19 1,158 1,183 1,147 1,165 7,400
2011/10/18 1,151 1,182 1,141 1,155 5,900
2011/10/17 1,216 1,247 1,150 1,199 36,900
2011/10/14 1,100 1,198 1,100 1,182 41,700
2011/10/13 1,150 1,170 1,072 1,115 39,900
2011/10/12 1,100 1,139 1,089 1,139 22,200
2011/10/11 1,040 1,117 1,039 1,085 42,900
2011/10/07 988 1,040 988 1,039 35,100
2011/10/06 980 994 980 989 1,300
2011/10/05 995 996 980 982 4,800
2011/10/04 977 995 960 992 17,400
2011/10/03 985 1,030 980 981 10,800
2011/09/30 970 986 965 986 12,200
2011/09/29 932 974 932 966 21,100
2011/09/28 930 1,000 930 947 12,400
2011/09/27 940 940 922 925 6,700
2011/09/26 929 941 895 923 20,500
2011/09/22 941 979 940 942 11,000
2011/09/21 948 948 942 942 5,500
2011/09/20 971 971 940 948 12,800
2011/09/16 941 969 929 969 15,800
2011/09/15 941 942 926 926 9,600
2011/09/14 964 970 925 944 10,900
2011/09/13 996 996 929 949 29,000
2011/09/12 1,028 1,050 981 981 63,300
2011/09/09 888 978 888 970 36,200
2011/09/08 881 881 863 876 4,600
2011/09/07 870 877 866 866 7,200
2011/09/06 883 890 867 867 19,900
2011/09/05 861 894 860 891 12,600
2011/09/02 874 874 861 861 8,400
2011/09/01 888 888 872 878 7,200
2011/08/31 904 904 888 888 3,700
2011/08/30 897 905 883 891 4,200
2011/08/29 865 890 865 880 4,200
2011/08/26 860 872 860 860 3,600
2011/08/25 861 874 850 860 5,400
2011/08/24 889 889 854 856 5,700
2011/08/23 860 871 855 868 4,500
2011/08/22 872 872 860 861 7,700
2011/08/19 875 880 870 871 5,900
2011/08/18 908 908 884 890 8,700
2011/08/17 916 916 892 907 9,900
2011/08/16 929 935 900 920 19,400
2011/08/15 890 934 881 929 14,800
2011/08/12 851 860 839 860 9,000
2011/08/11 834 845 821 837 11,800
2011/08/10 868 878 839 849 14,200
2011/08/09 795 831 778 825 37,600
2011/08/08 858 870 825 825 22,600
2011/08/05 866 880 854 872 20,300
2011/08/04 908 916 896 896 4,300
2011/08/03 894 901 880 900 19,000
2011/08/02 899 917 895 908 7,100
2011/08/01 886 919 886 919 20,300
2011/07/29 928 930 885 887 40,900
2011/07/28 931 940 917 921 23,800
2011/07/27 950 970 940 952 33,100
2011/07/26 903 940 903 940 13,500
2011/07/25 907 913 900 901 19,900
2011/07/22 938 939 918 921 12,100
2011/07/21 929 949 928 937 8,600
2011/07/20 947 947 928 937 16,700
2011/07/19 949 955 939 942 16,400
2011/07/15 962 964 955 964 8,500
2011/07/14 950 970 950 960 5,200
2011/07/13 939 947 935 947 8,700
2011/07/12 977 977 953 954 18,900
2011/07/11 977 990 977 983 9,500
2011/07/08 980 985 980 985 10,700
2011/07/07 990 994 985 985 8,700
2011/07/06 1,010 1,010 987 994 8,900
2011/07/05 1,021 1,028 1,005 1,006 12,500
2011/07/04 990 1,030 980 1,007 43,100
2011/07/01 999 999 991 991 6,900
2011/06/30 1,000 1,000 992 994 9,100
2011/06/29 988 1,005 987 995 13,500
2011/06/28 980 992 977 977 13,400
2011/06/27 976 976 960 972 11,700
2011/06/24 982 985 960 973 20,400
2011/06/23 982 995 980 980 7,700
2011/06/22 980 998 975 986 9,500
2011/06/21 990 990 974 989 4,300
2011/06/20 995 1,010 981 995 8,500
2011/06/17 977 995 973 995 12,500
2011/06/16 1,009 1,010 975 975 27,600
2011/06/15 1,010 1,025 990 1,025 16,600
2011/06/14 1,025 1,044 1,000 1,000 60,200
2011/06/13 940 996 940 996 32,500
2011/06/10 921 937 921 934 9,000
2011/06/09 936 936 918 919 7,900
2011/06/08 925 935 909 926 7,600
2011/06/07 901 914 882 910 15,200
2011/06/06 941 945 916 916 7,800
2011/06/03 960 965 942 942 12,700
2011/06/02 955 960 940 955 12,200
2011/06/01 955 970 941 970 15,900
2011/05/31 932 944 926 944 11,700
2011/05/30 966 980 931 945 30,100
2011/05/27 999 1,010 963 966 23,900
2011/05/26 955 994 932 981 32,500
2011/05/25 932 945 914 925 15,400
2011/05/24 885 959 885 919 19,000
2011/05/23 896 915 876 900 24,900
2011/05/20 910 910 860 900 35,900
2011/05/19 891 916 881 896 23,200
2011/05/18 884 896 870 880 27,200
2011/05/17 858 888 854 873 24,100
2011/05/16 857 880 840 865 69,600
2011/05/13 980 980 881 887 101,600
2011/05/12 947 1,012 940 983 43,700
2011/05/11 1,053 1,053 975 977 47,600
2011/05/10 1,050 1,076 979 1,040 86,200
2011/05/09 1,140 1,150 1,014 1,020 65,000
2011/05/06 1,120 1,142 1,079 1,085 56,700
2011/05/02 1,130 1,195 1,086 1,113 86,400
2011/04/28 994 1,070 994 1,070 45,700
2011/04/27 991 1,018 975 990 16,000
2011/04/26 995 1,065 970 1,003 42,600
2011/04/25 945 980 930 980 33,700
2011/04/22 860 920 851 900 29,100
2011/04/21 825 852 820 850 12,800
2011/04/20 835 848 825 835 5,200
2011/04/19 834 844 820 820 9,200
2011/04/18 861 866 828 849 15,900
2011/04/15 849 870 835 860 20,500
2011/04/14 804 850 804 850 16,600
2011/04/13 820 828 790 807 22,900
2011/04/12 811 830 791 829 13,400
2011/04/11 785 819 782 813 11,200
2011/04/08 784 785 750 780 20,200
2011/04/07 775 783 754 769 5,800
2011/04/06 780 780 744 760 11,500
2011/04/05 802 805 766 780 31,900
2011/04/04 808 845 787 801 30,100
2011/04/01 756 786 733 763 19,500
2011/03/31 770 778 733 755 19,000
2011/03/30 804 804 692 745 84,700
2011/03/29 753 839 745 789 26,800
2011/03/28 860 860 765 798 45,900
2011/03/25 877 892 830 860 33,200
2011/03/24 980 980 840 895 56,500
2011/03/23 905 1,000 892 980 32,600
2011/03/22 920 940 865 920 62,800
2011/03/18 801 900 801 860 87,000
2011/03/17 680 790 640 788 67,300
2011/03/16 685 769 591 690 220,200
2011/03/15 730 730 730 730 7,500
2011/03/14 880 896 880 880 91,400
2011/03/11 1,193 1,298 1,160 1,180 65,800
2011/03/10 1,100 1,225 1,074 1,223 81,900
2011/03/09 1,140 1,147 1,088 1,121 43,000
2011/03/08 1,160 1,190 1,107 1,130 84,700
2011/03/07 1,010 1,130 1,001 1,130 133,800
2011/03/04 946 985 946 980 21,300
2011/03/03 928 955 926 942 22,100
2011/03/02 925 930 900 921 6,100
2011/03/01 911 942 911 939 9,000
2011/02/28 886 930 881 920 9,600
2011/02/25 845 881 845 881 13,100
2011/02/24 895 909 848 860 18,800
2011/02/23 891 924 890 910 9,800
2011/02/22 927 927 886 915 19,100
2011/02/21 960 970 920 935 18,500
2011/02/18 969 977 948 955 14,800
2011/02/17 981 987 961 976 8,200
2011/02/16 986 990 970 980 11,700
2011/02/15 952 995 943 986 29,200
2011/02/14 940 950 923 948 22,900
2011/02/10 919 932 910 932 6,200
2011/02/09 903 940 900 934 14,300
2011/02/08 945 945 896 905 13,600
2011/02/07 880 955 880 930 20,900
2011/02/04 890 891 860 890 12,000
2011/02/03 885 899 875 895 14,000
2011/02/02 911 912 888 900 16,100
2011/02/01 915 930 872 910 43,100
2011/01/31 823 930 823 907 91,500
2011/01/28 761 880 739 832 58,800
2011/01/27 730 760 730 755 8,600
2011/01/26 721 730 718 725 7,000
2011/01/25 715 720 701 720 10,100
2011/01/24 695 700 690 700 11,700
2011/01/21 740 750 691 698 18,300
2011/01/20 765 765 740 740 13,000
2011/01/19 740 775 724 770 28,900
2011/01/18 715 735 707 734 15,700
2011/01/17 694 710 694 700 9,600
2011/01/14 684 689 680 689 10,000
2011/01/13 678 685 669 684 8,300
2011/01/12 677 680 668 668 5,700
2011/01/11 675 677 656 677 14,200
2011/01/07 660 662 655 662 6,500
2011/01/06 679 679 660 660 4,800
2011/01/05 683 683 668 668 4,100
2011/01/04 675 689 675 684 6,700

このページの先頭へ