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
2012/12/28 835 844 803 803 160,800
2012/12/27 834 844 821 844 198,500
2012/12/26 818 834 807 834 67,200
2012/12/25 815 815 802 814 49,100
2012/12/21 811 824 791 815 87,800
2012/12/20 817 820 800 809 119,700
2012/12/19 836 837 818 822 81,500
2012/12/18 847 854 830 838 89,600
2012/12/17 833 852 830 844 75,600
2012/12/14 847 847 821 827 56,300
2012/12/13 869 869 801 845 126,500
2012/12/12 862 874 850 865 138,000
2012/12/11 825 855 825 850 125,800
2012/12/10 810 827 808 820 38,900
2012/12/07 804 813 803 813 40,100
2012/12/06 824 824 802 811 73,300
2012/12/05 809 835 809 830 64,400
2012/12/04 800 824 800 812 46,700
2012/12/03 830 830 814 814 68,000
2012/11/30 841 841 823 836 57,000
2012/11/29 836 845 809 843 109,100
2012/11/28 826 845 821 831 163,000
2012/11/27 786 819 785 819 104,400
2012/11/26 778 815 777 808 76,300
2012/11/22 778 799 775 778 68,800
2012/11/21 811 811 776 787 120,200
2012/11/20 812 829 801 811 78,000
2012/11/19 832 845 798 810 139,300
2012/11/16 850 888 842 843 117,400
2012/11/15 840 851 837 846 64,600
2012/11/14 870 870 835 849 90,600
2012/11/13 891 891 833 866 202,100
2012/11/12 840 919 839 899 500,100
2012/11/09 804 820 790 813 80,500
2012/11/08 803 820 765 807 120,100
2012/11/07 835 839 820 830 95,800
2012/11/06 789 834 771 820 111,100
2012/11/05 802 810 780 789 91,000
2012/11/02 760 812 756 800 202,200
2012/11/01 732 779 721 775 263,700
2012/10/31 690 721 686 721 116,400
2012/10/30 678 710 658 685 129,400
2012/10/29 713 714 673 682 92,800
2012/10/26 730 733 706 726 84,500
2012/10/25 678 709 677 705 114,300
2012/10/24 667 679 661 668 23,000
2012/10/23 671 683 665 675 45,500
2012/10/22 645 681 645 680 98,000
2012/10/19 647 650 635 650 26,400
2012/10/18 645 648 632 640 26,400
2012/10/17 637 647 627 643 14,900
2012/10/16 625 635 615 635 24,400
2012/10/15 624 632 620 625 14,500
2012/10/12 650 650 620 622 40,900
2012/10/11 646 651 641 642 22,100
2012/10/10 654 664 645 648 29,800
2012/10/09 648 664 636 664 59,200
2012/10/05 635 645 610 633 37,100
2012/10/04 619 627 615 625 22,700
2012/10/03 625 636 610 611 47,300
2012/10/02 643 646 626 626 46,700
2012/10/01 655 666 629 648 81,300
2012/09/28 647 653 640 653 29,100
2012/09/27 645 650 638 647 29,500
2012/09/26 646 655 621 649 40,400
2012/09/25 653 654 646 651 38,700
2012/09/24 650 658 644 655 72,400
2012/09/21 674 683 660 678 58,000
2012/09/20 638 699 638 664 106,100
2012/09/19 626 638 619 636 36,300
2012/09/18 610 636 600 626 59,100
2012/09/14 615 615 593 606 23,700
2012/09/13 591 615 591 613 22,000
2012/09/12 579 596 574 596 11,600
2012/09/11 577 580 567 576 15,600
2012/09/10 582 590 568 570 28,600
2012/09/07 601 607 580 596 54,600
2012/09/06 575 575 564 569 8,200
2012/09/05 563 585 556 576 25,400
2012/09/04 599 599 562 571 30,800
2012/09/03 602 603 593 596 12,800
2012/08/31 601 617 599 610 38,500
2012/08/30 605 610 593 601 12,900
2012/08/29 602 632 595 605 17,000
2012/08/29 1 -> 3.00 分割
2012/08/28 1,850 1,860 1,803 1,835 13,400
2012/08/27 1,880 1,880 1,831 1,840 17,500
2012/08/24 1,865 1,883 1,848 1,860 8,800
2012/08/23 1,870 1,881 1,830 1,881 22,600
2012/08/22 1,812 1,859 1,806 1,845 18,100
2012/08/21 1,760 1,799 1,735 1,799 14,800
2012/08/20 1,758 1,758 1,725 1,755 9,500
2012/08/17 1,748 1,753 1,725 1,725 9,100
2012/08/16 1,711 1,750 1,711 1,740 3,500
2012/08/15 1,730 1,730 1,702 1,707 3,600
2012/08/14 1,712 1,745 1,680 1,720 14,200
2012/08/13 1,775 1,775 1,728 1,730 6,700
2012/08/10 1,766 1,773 1,755 1,756 3,300
2012/08/09 1,778 1,794 1,750 1,756 7,600
2012/08/08 1,830 1,830 1,750 1,755 20,200
2012/08/07 1,829 1,835 1,800 1,830 8,600
2012/08/06 1,786 1,830 1,775 1,827 19,800
2012/08/03 1,700 1,770 1,699 1,763 17,500
2012/08/02 1,678 1,719 1,678 1,719 4,600
2012/08/01 1,705 1,708 1,677 1,682 10,200
2012/07/31 1,736 1,737 1,700 1,705 16,900
2012/07/30 1,705 1,749 1,661 1,663 33,000
2012/07/27 1,631 1,690 1,604 1,613 18,400
2012/07/26 1,595 1,640 1,590 1,640 3,900
2012/07/25 1,600 1,610 1,588 1,595 14,400
2012/07/24 1,635 1,635 1,600 1,613 14,800
2012/07/23 1,712 1,712 1,641 1,660 9,900
2012/07/20 1,762 1,769 1,701 1,749 3,300
2012/07/19 1,748 1,775 1,728 1,760 9,100
2012/07/18 1,722 1,768 1,720 1,720 4,900
2012/07/17 1,675 1,721 1,675 1,709 11,700
2012/07/13 1,682 1,699 1,635 1,670 15,800
2012/07/12 1,680 1,685 1,650 1,682 14,200
2012/07/11 1,718 1,720 1,647 1,700 26,500
2012/07/10 1,768 1,790 1,728 1,728 11,400
2012/07/09 1,800 1,800 1,766 1,768 6,300
2012/07/06 1,845 1,846 1,730 1,840 23,600
2012/07/05 1,900 1,900 1,852 1,885 8,700
2012/07/04 1,920 1,935 1,900 1,920 3,400
2012/07/03 1,935 1,935 1,904 1,914 2,400
2012/07/02 1,920 1,938 1,885 1,925 7,300
2012/06/29 1,910 1,920 1,890 1,910 4,900
2012/06/28 1,852 1,896 1,820 1,896 4,500
2012/06/27 1,854 1,940 1,833 1,852 15,200
2012/06/26 1,932 1,932 1,894 1,894 10,900
2012/06/25 1,971 1,979 1,918 1,934 14,100
2012/06/22 1,913 1,973 1,900 1,935 19,200
2012/06/21 1,900 1,968 1,900 1,902 25,000
2012/06/20 1,877 1,955 1,840 1,932 39,300
2012/06/19 1,745 1,855 1,719 1,855 33,300
2012/06/18 1,700 1,765 1,690 1,755 26,400
2012/06/15 1,635 1,679 1,630 1,650 11,200
2012/06/14 1,665 1,666 1,625 1,635 11,800
2012/06/13 1,698 1,716 1,675 1,675 15,100
2012/06/12 1,645 1,696 1,635 1,696 8,300
2012/06/11 1,635 1,686 1,635 1,686 20,700
2012/06/08 1,611 1,623 1,600 1,608 14,500
2012/06/07 1,679 1,687 1,623 1,634 34,300
2012/06/06 1,542 1,660 1,542 1,659 23,000
2012/06/05 1,568 1,590 1,556 1,561 8,700
2012/06/04 1,570 1,575 1,514 1,547 35,700
2012/06/01 1,650 1,694 1,615 1,630 38,800
2012/05/31 1,598 1,652 1,586 1,652 28,400
2012/05/30 1,578 1,650 1,540 1,638 68,400
2012/05/29 1,472 1,560 1,472 1,557 21,300
2012/05/28 1,541 1,541 1,485 1,485 23,800
2012/05/25 1,521 1,600 1,520 1,563 32,400
2012/05/24 1,530 1,530 1,466 1,479 107,600
2012/05/23 1,628 1,630 1,532 1,545 49,700
2012/05/22 1,670 1,704 1,591 1,626 44,500
2012/05/21 1,740 1,757 1,650 1,681 31,100
2012/05/18 1,750 1,750 1,686 1,724 37,200
2012/05/17 1,725 1,810 1,708 1,796 28,600
2012/05/16 1,800 1,839 1,665 1,725 52,800
2012/05/15 1,778 1,809 1,625 1,770 116,500
2012/05/14 1,818 1,908 1,818 1,818 120,800
2012/05/11 2,445 2,445 2,253 2,318 28,400
2012/05/10 2,340 2,440 2,340 2,439 29,500
2012/05/09 2,380 2,385 2,330 2,375 15,700
2012/05/08 2,270 2,355 2,253 2,349 6,400
2012/05/07 2,222 2,259 2,200 2,235 20,500
2012/05/02 2,276 2,335 2,252 2,252 17,800
2012/05/01 2,345 2,390 2,281 2,284 26,200
2012/04/27 2,365 2,455 2,344 2,360 13,700
2012/04/26 2,400 2,405 2,361 2,365 13,700
2012/04/25 2,401 2,429 2,381 2,391 13,600
2012/04/24 2,426 2,444 2,400 2,431 17,400
2012/04/23 2,455 2,470 2,420 2,429 14,800
2012/04/20 2,480 2,480 2,420 2,428 10,500
2012/04/19 2,498 2,524 2,448 2,490 12,100
2012/04/18 2,477 2,477 2,405 2,475 14,600
2012/04/17 2,402 2,460 2,402 2,448 10,400
2012/04/16 2,412 2,437 2,382 2,402 11,200
2012/04/13 2,415 2,450 2,330 2,362 31,200
2012/04/12 2,500 2,500 2,394 2,410 25,400
2012/04/11 2,530 2,530 2,400 2,499 43,500
2012/04/10 2,561 2,595 2,502 2,585 40,500
2012/04/09 2,400 2,560 2,390 2,558 42,600
2012/04/06 2,320 2,400 2,310 2,400 16,500
2012/04/05 2,240 2,393 2,231 2,340 17,300
2012/04/04 2,355 2,368 2,262 2,262 18,700
2012/04/03 2,348 2,360 2,255 2,346 18,200
2012/04/02 2,370 2,376 2,301 2,320 13,900
2012/03/30 2,220 2,349 2,220 2,344 17,200
2012/03/29 2,255 2,265 2,200 2,201 18,300
2012/03/28 2,299 2,300 2,250 2,255 10,800
2012/03/27 2,301 2,310 2,233 2,299 25,500
2012/03/26 2,370 2,384 2,289 2,290 34,200
2012/03/23 2,449 2,454 2,310 2,368 37,900
2012/03/22 2,350 2,429 2,320 2,429 36,900
2012/03/21 2,240 2,299 2,240 2,279 16,500
2012/03/19 2,199 2,238 2,160 2,212 31,400
2012/03/16 2,080 2,190 2,073 2,183 29,600
2012/03/15 2,100 2,128 2,050 2,051 29,500
2012/03/14 2,000 2,081 1,992 2,078 47,400
2012/03/13 1,955 1,980 1,911 1,968 14,200
2012/03/12 2,055 2,057 1,970 1,978 25,000
2012/03/09 1,961 2,015 1,961 2,008 6,300
2012/03/08 2,051 2,054 1,950 1,960 20,000
2012/03/07 1,969 2,045 1,963 2,020 22,300
2012/03/06 1,965 2,020 1,948 1,994 30,700
2012/03/05 1,820 1,940 1,805 1,925 34,000
2012/03/02 1,810 1,828 1,800 1,820 9,200
2012/03/01 1,820 1,840 1,790 1,830 8,100
2012/02/29 1,833 1,840 1,800 1,820 6,800
2012/02/28 1,845 1,850 1,790 1,833 15,600
2012/02/27 1,810 1,848 1,800 1,845 26,800
2012/02/24 1,731 1,768 1,721 1,768 12,800
2012/02/23 1,718 1,739 1,710 1,721 7,500
2012/02/22 1,710 1,745 1,695 1,707 8,100
2012/02/21 1,703 1,710 1,690 1,710 5,100
2012/02/20 1,720 1,720 1,691 1,709 10,800
2012/02/17 1,746 1,746 1,687 1,700 13,100
2012/02/16 1,730 1,759 1,720 1,723 10,200
2012/02/15 1,771 1,771 1,730 1,759 16,100
2012/02/14 1,700 1,770 1,700 1,770 10,800
2012/02/13 1,760 1,760 1,700 1,700 10,500
2012/02/10 1,758 1,770 1,729 1,748 11,100
2012/02/09 1,714 1,775 1,714 1,733 11,800
2012/02/08 1,650 1,738 1,650 1,738 27,400
2012/02/07 1,686 1,703 1,650 1,666 36,000
2012/02/06 1,770 1,777 1,693 1,696 19,500
2012/02/03 1,761 1,765 1,720 1,758 18,100
2012/02/02 1,821 1,860 1,685 1,760 23,600
2012/02/01 1,770 1,855 1,761 1,823 42,100
2012/01/31 1,760 1,810 1,750 1,790 19,000
2012/01/30 1,670 1,836 1,670 1,786 53,000
2012/01/27 1,720 1,720 1,660 1,660 17,200
2012/01/26 1,692 1,727 1,665 1,689 19,800
2012/01/25 1,736 1,800 1,720 1,732 39,500
2012/01/24 1,659 1,816 1,644 1,730 38,600
2012/01/23 1,619 1,667 1,612 1,619 21,400
2012/01/20 1,700 1,700 1,580 1,580 51,600
2012/01/19 1,758 1,798 1,676 1,700 31,200
2012/01/18 1,754 1,800 1,750 1,751 14,000
2012/01/17 1,780 1,804 1,751 1,752 7,400
2012/01/16 1,800 1,810 1,750 1,784 37,000
2012/01/13 1,805 1,906 1,805 1,830 39,900
2012/01/12 1,850 1,885 1,801 1,821 23,600
2012/01/11 1,771 1,850 1,753 1,849 40,200
2012/01/10 1,680 1,787 1,650 1,780 24,900
2012/01/06 1,693 1,700 1,632 1,676 39,700
2012/01/05 1,730 1,761 1,621 1,722 48,900
2012/01/04 1,819 1,819 1,675 1,701 77,300

このページの先頭へ