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
2013/12/30 925 944 925 935 33,000
2013/12/27 927 932 909 923 32,500
2013/12/26 899 931 896 924 43,100
2013/12/25 887 902 887 900 91,300
2013/12/24 910 910 890 893 62,000
2013/12/20 875 893 875 887 73,000
2013/12/19 892 895 878 888 94,300
2013/12/18 896 896 885 895 22,500
2013/12/17 885 905 885 891 29,400
2013/12/16 927 933 871 877 77,700
2013/12/13 941 941 918 927 79,600
2013/12/12 927 943 923 930 79,500
2013/12/11 932 932 917 924 97,600
2013/12/10 896 920 893 917 106,400
2013/12/09 877 899 864 893 71,100
2013/12/06 864 866 849 863 38,400
2013/12/05 872 878 852 862 44,000
2013/12/04 881 881 871 876 40,600
2013/12/03 893 893 883 883 52,600
2013/12/02 889 889 876 881 34,500
2013/11/29 878 889 865 874 48,600
2013/11/28 853 879 853 874 47,900
2013/11/27 858 864 850 855 34,300
2013/11/26 857 859 843 857 52,400
2013/11/25 869 872 846 854 47,000
2013/11/22 883 883 863 864 47,100
2013/11/21 872 876 864 869 27,900
2013/11/20 873 881 868 872 32,800
2013/11/19 890 892 868 878 69,800
2013/11/18 889 896 879 882 51,400
2013/11/15 893 897 879 889 66,300
2013/11/14 880 903 880 888 53,200
2013/11/13 881 888 879 882 38,800
2013/11/12 880 893 877 881 40,700
2013/11/11 906 907 873 886 75,500
2013/11/08 912 916 891 904 51,600
2013/11/07 933 939 923 927 43,100
2013/11/06 937 944 926 933 68,500
2013/11/05 935 938 910 931 93,900
2013/11/01 930 930 860 920 211,000
2013/10/31 938 955 935 941 103,500
2013/10/30 970 975 929 929 148,000
2013/10/29 956 994 936 947 306,100
2013/10/28 922 930 920 926 63,100
2013/10/25 922 931 916 918 51,600
2013/10/24 925 925 912 919 39,800
2013/10/23 939 939 912 915 54,300
2013/10/22 930 933 922 928 44,000
2013/10/21 925 927 918 919 53,400
2013/10/18 915 925 909 912 36,700
2013/10/17 931 931 905 910 44,200
2013/10/16 932 935 901 918 35,300
2013/10/15 950 952 931 935 31,800
2013/10/11 949 956 923 939 59,100
2013/10/10 930 966 918 933 89,000
2013/10/09 898 923 891 923 53,100
2013/10/08 909 909 887 904 57,300
2013/10/07 916 922 890 912 64,000
2013/10/04 938 944 920 926 39,200
2013/10/03 938 952 920 947 54,300
2013/10/02 967 986 925 953 86,100
2013/10/01 930 954 924 952 45,300
2013/09/30 914 926 900 919 48,000
2013/09/27 891 907 889 907 28,200
2013/09/26 882 898 871 889 30,100
2013/09/25 899 899 878 886 35,700
2013/09/24 893 898 888 898 32,900
2013/09/20 890 894 868 893 45,100
2013/09/19 856 883 854 882 40,900
2013/09/18 831 847 827 843 29,800
2013/09/17 818 829 810 824 25,300
2013/09/13 832 832 810 817 46,400
2013/09/12 820 820 800 817 48,500
2013/09/11 823 824 799 810 38,300
2013/09/10 811 819 800 816 35,300
2013/09/09 823 827 805 811 46,800
2013/09/06 831 831 804 808 31,100
2013/09/05 840 840 822 831 14,900
2013/09/04 822 840 815 837 21,500
2013/09/03 789 817 789 814 29,500
2013/09/02 800 804 783 787 35,000
2013/08/30 812 816 799 802 33,700
2013/08/29 812 816 805 809 37,500
2013/08/28 839 839 811 820 18,900
2013/08/27 831 847 820 838 20,800
2013/08/26 828 836 821 831 26,400
2013/08/23 830 835 817 826 44,500
2013/08/22 826 835 810 812 60,800
2013/08/21 844 851 831 836 55,900
2013/08/20 875 876 854 854 38,600
2013/08/19 883 883 870 878 51,300
2013/08/16 896 897 875 875 76,000
2013/08/15 915 917 896 908 81,400
2013/08/14 912 930 912 925 46,000
2013/08/13 902 909 895 909 50,400
2013/08/12 904 906 897 902 74,000
2013/08/09 915 915 895 904 88,300
2013/08/08 911 925 906 916 93,100
2013/08/07 924 924 906 911 39,800
2013/08/06 920 930 908 926 68,400
2013/08/05 897 920 890 910 94,500
2013/08/02 900 900 871 893 57,700
2013/08/01 904 909 880 900 74,700
2013/07/31 872 885 845 859 69,500
2013/07/30 859 887 859 870 67,300
2013/07/29 892 894 867 874 53,800
2013/07/26 900 908 891 891 64,700
2013/07/25 962 965 911 911 72,100
2013/07/24 959 966 948 955 46,800
2013/07/23 985 985 955 962 70,300
2013/07/22 1,000 1,002 990 994 26,000
2013/07/19 990 991 980 985 26,300
2013/07/18 990 997 981 990 39,800
2013/07/17 1,004 1,005 991 997 27,200
2013/07/16 1,040 1,040 980 1,004 55,600
2013/07/12 1,020 1,055 1,020 1,040 25,400
2013/07/11 1,037 1,039 1,020 1,022 7,400
2013/07/10 1,018 1,050 1,015 1,029 45,900
2013/07/09 1,025 1,027 1,016 1,021 20,200
2013/07/08 1,003 1,041 1,000 1,014 42,800
2013/07/05 988 1,004 988 1,003 16,300
2013/07/04 988 1,005 983 996 20,600
2013/07/03 1,009 1,010 985 999 26,200
2013/07/02 1,010 1,030 1,000 1,009 22,300
2013/07/01 993 1,010 993 1,006 21,200
2013/06/28 940 991 940 985 23,200
2013/06/27 952 991 917 950 39,900
2013/06/26 982 1,010 954 957 21,000
2013/06/25 1,005 1,017 961 976 24,500
2013/06/24 1,025 1,041 1,005 1,008 23,500
2013/06/21 1,000 1,019 987 1,015 46,200
2013/06/20 1,010 1,025 1,007 1,016 63,900
2013/06/19 1,025 1,038 1,015 1,027 34,600
2013/06/18 1,045 1,045 1,004 1,033 28,400
2013/06/17 1,026 1,042 1,010 1,030 28,100
2013/06/14 1,035 1,035 989 1,002 53,800
2013/06/13 1,029 1,029 992 995 44,600
2013/06/12 1,031 1,031 987 1,014 26,700
2013/06/11 1,037 1,049 1,000 1,032 56,700
2013/06/10 952 1,024 952 1,012 63,900
2013/06/07 899 972 845 924 110,000
2013/06/06 1,025 1,025 922 923 91,600
2013/06/05 1,065 1,085 1,014 1,025 40,100
2013/06/04 1,013 1,029 965 1,014 60,700
2013/06/03 1,056 1,075 1,007 1,013 50,800
2013/05/31 1,030 1,059 1,030 1,048 46,600
2013/05/30 1,046 1,060 1,015 1,020 67,900
2013/05/29 1,037 1,179 1,037 1,065 143,200
2013/05/28 1,050 1,085 1,036 1,044 84,800
2013/05/27 1,011 1,082 1,000 1,067 90,000
2013/05/24 1,030 1,078 940 1,011 203,000
2013/05/23 1,135 1,171 1,021 1,031 130,900
2013/05/22 1,181 1,199 1,133 1,154 59,700
2013/05/21 1,115 1,170 1,080 1,167 118,000
2013/05/20 1,067 1,157 1,054 1,112 147,200
2013/05/17 1,080 1,200 1,080 1,127 146,100
2013/05/16 1,080 1,089 950 1,080 301,700
2013/05/15 1,095 1,096 1,071 1,086 361,800
2013/05/14 1,080 1,102 1,075 1,097 169,900
2013/05/13 902 1,065 902 1,049 283,400
2013/05/10 893 945 893 917 178,800
2013/05/09 895 905 892 898 126,700
2013/05/08 845 900 839 892 185,800
2013/05/07 820 850 811 850 174,100
2013/05/02 780 790 776 787 41,600
2013/05/01 779 795 776 789 70,100
2013/04/30 790 792 778 783 56,600
2013/04/26 792 793 751 790 121,600
2013/04/25 742 797 741 792 201,700
2013/04/24 739 743 733 742 89,600
2013/04/23 745 747 722 728 122,100
2013/04/22 742 745 725 742 86,500
2013/04/19 737 737 720 723 46,600
2013/04/18 743 747 737 737 47,700
2013/04/17 749 751 744 745 32,800
2013/04/16 740 752 735 749 43,700
2013/04/15 747 755 740 752 50,500
2013/04/12 745 750 743 749 51,400
2013/04/11 745 751 741 745 64,900
2013/04/10 748 748 730 744 46,100
2013/04/09 755 755 739 745 53,200
2013/04/08 740 758 734 756 93,500
2013/04/05 733 737 725 733 58,400
2013/04/04 708 715 698 715 39,200
2013/04/03 709 715 704 709 22,600
2013/04/02 688 706 667 698 72,700
2013/04/01 736 736 690 697 74,600
2013/03/29 745 745 736 739 49,200
2013/03/28 753 753 725 745 68,600
2013/03/27 750 759 741 753 56,800
2013/03/26 758 759 737 750 96,700
2013/03/25 739 760 735 755 102,600
2013/03/22 742 742 731 734 37,700
2013/03/21 749 749 735 744 73,200
2013/03/19 728 748 728 746 63,900
2013/03/18 728 732 715 726 57,500
2013/03/15 726 734 725 729 61,100
2013/03/14 719 732 719 726 23,600
2013/03/13 735 736 718 719 38,700
2013/03/12 743 744 727 740 43,700
2013/03/11 747 750 741 743 69,900
2013/03/08 744 750 740 747 60,100
2013/03/07 755 758 730 740 43,200
2013/03/06 755 759 752 756 77,000
2013/03/05 755 756 744 750 72,200
2013/03/04 725 753 725 744 110,400
2013/03/01 718 721 714 719 40,000
2013/02/28 713 727 710 718 50,200
2013/02/27 728 728 702 717 55,100
2013/02/26 727 731 722 727 56,200
2013/02/25 738 738 724 731 84,200
2013/02/22 723 733 717 731 83,700
2013/02/21 704 724 697 723 98,300
2013/02/20 699 699 690 696 34,300
2013/02/19 690 694 681 687 66,300
2013/02/18 671 683 662 683 60,500
2013/02/15 678 709 668 675 125,200
2013/02/14 649 680 649 675 112,700
2013/02/13 680 680 650 655 85,300
2013/02/12 690 693 663 680 95,600
2013/02/08 700 700 670 680 244,200
2013/02/07 724 725 702 705 146,900
2013/02/06 730 736 721 724 98,300
2013/02/05 731 737 725 731 87,200
2013/02/04 735 739 731 733 61,000
2013/02/01 722 739 722 730 118,700
2013/01/31 753 755 722 731 171,500
2013/01/30 753 763 730 752 269,800
2013/01/29 770 790 700 743 585,200
2013/01/28 824 830 821 830 116,500
2013/01/25 830 830 819 819 60,800
2013/01/24 825 831 819 827 51,100
2013/01/23 832 847 820 823 72,400
2013/01/22 831 835 819 829 41,600
2013/01/21 824 837 818 826 78,800
2013/01/18 816 819 809 818 39,100
2013/01/17 817 821 809 816 45,500
2013/01/16 828 830 814 819 42,300
2013/01/15 828 831 805 828 75,900
2013/01/11 836 836 816 825 61,400
2013/01/10 810 834 803 827 94,500
2013/01/09 815 815 804 804 107,900
2013/01/08 829 831 817 818 60,800
2013/01/07 800 835 800 834 62,100
2013/01/04 804 820 790 807 90,000

このページの先頭へ