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
2014/12/30 997 1,025 992 1,015 139,300
2014/12/29 995 998 982 994 95,200
2014/12/26 930 982 930 981 71,700
2014/12/25 945 945 927 929 62,000
2014/12/24 956 958 929 942 84,100
2014/12/22 928 961 926 954 93,200
2014/12/19 926 928 912 920 120,000
2014/12/18 920 940 907 918 122,200
2014/12/17 905 928 905 915 93,200
2014/12/16 925 931 912 913 147,600
2014/12/15 937 956 936 939 73,500
2014/12/12 954 965 945 945 75,000
2014/12/11 975 978 963 963 40,100
2014/12/10 940 985 940 981 78,500
2014/12/09 965 980 940 962 161,100
2014/12/08 989 1,000 967 971 115,600
2014/12/05 1,001 1,007 986 991 108,100
2014/12/04 1,021 1,029 1,004 1,004 111,200
2014/12/03 1,021 1,038 1,015 1,025 95,500
2014/12/02 1,041 1,048 1,021 1,021 129,400
2014/12/01 1,035 1,046 1,027 1,036 88,200
2014/11/28 1,020 1,034 1,013 1,028 127,900
2014/11/27 1,012 1,037 1,010 1,013 125,500
2014/11/26 1,005 1,016 1,001 1,012 96,300
2014/11/25 999 1,005 992 1,005 85,400
2014/11/21 990 999 986 996 70,900
2014/11/20 1,009 1,009 989 990 95,000
2014/11/19 1,012 1,012 998 1,000 47,700
2014/11/18 989 1,012 989 1,012 115,200
2014/11/17 1,002 1,007 988 993 92,600
2014/11/14 1,011 1,024 995 1,001 137,100
2014/11/13 1,007 1,026 1,007 1,018 91,500
2014/11/12 1,029 1,030 1,009 1,011 159,900
2014/11/11 1,028 1,047 1,010 1,020 197,100
2014/11/10 1,019 1,041 1,010 1,039 133,500
2014/11/07 1,000 1,015 992 1,006 182,000
2014/11/06 1,013 1,013 989 1,000 249,900
2014/11/05 1,031 1,041 996 1,013 350,000
2014/11/04 1,149 1,149 1,058 1,070 214,300
2014/10/31 1,184 1,188 1,124 1,150 193,300
2014/10/30 1,200 1,203 1,184 1,184 104,200
2014/10/29 1,198 1,219 1,178 1,195 168,900
2014/10/28 1,311 1,311 1,265 1,269 26,200
2014/10/27 1,273 1,320 1,270 1,313 35,200
2014/10/24 1,283 1,283 1,258 1,275 25,400
2014/10/23 1,273 1,284 1,264 1,282 14,600
2014/10/22 1,236 1,279 1,236 1,274 17,900
2014/10/21 1,237 1,249 1,221 1,234 29,600
2014/10/20 1,238 1,245 1,220 1,236 21,900
2014/10/17 1,190 1,220 1,176 1,178 26,300
2014/10/16 1,164 1,214 1,164 1,176 42,500
2014/10/15 1,162 1,206 1,162 1,193 35,900
2014/10/14 1,172 1,195 1,157 1,173 43,200
2014/10/10 1,200 1,224 1,192 1,196 51,200
2014/10/09 1,248 1,278 1,227 1,255 50,700
2014/10/08 1,229 1,240 1,203 1,231 48,500
2014/10/07 1,324 1,324 1,260 1,260 62,900
2014/10/06 1,300 1,314 1,262 1,300 51,000
2014/10/03 1,190 1,249 1,171 1,240 60,400
2014/10/02 1,191 1,237 1,177 1,190 99,200
2014/10/01 1,257 1,277 1,220 1,227 132,500
2014/09/30 1,275 1,295 1,228 1,282 228,800
2014/09/29 1,301 1,310 1,286 1,293 52,600
2014/09/26 1,287 1,318 1,286 1,303 34,300
2014/09/25 1,307 1,324 1,290 1,310 55,900
2014/09/24 1,294 1,315 1,279 1,301 90,600
2014/09/22 1,307 1,334 1,304 1,309 81,900
2014/09/19 1,275 1,323 1,272 1,304 55,100
2014/09/18 1,391 1,391 1,290 1,292 113,500
2014/09/17 1,348 1,378 1,344 1,375 55,900
2014/09/16 1,318 1,339 1,318 1,332 45,800
2014/09/12 1,300 1,320 1,265 1,313 81,500
2014/09/11 1,262 1,300 1,255 1,290 77,200
2014/09/10 1,256 1,281 1,250 1,267 46,100
2014/09/09 1,280 1,290 1,255 1,269 31,900
2014/09/08 1,200 1,285 1,190 1,274 77,600
2014/09/05 1,183 1,217 1,183 1,210 33,200
2014/09/04 1,185 1,209 1,185 1,190 40,300
2014/09/03 1,165 1,207 1,161 1,194 55,100
2014/09/02 1,184 1,196 1,167 1,175 64,600
2014/09/01 1,200 1,210 1,177 1,200 58,700
2014/08/29 1,198 1,224 1,168 1,198 66,000
2014/08/28 1,181 1,205 1,181 1,197 34,500
2014/08/27 1,210 1,225 1,182 1,191 52,000
2014/08/26 1,191 1,266 1,188 1,222 158,900
2014/08/25 1,204 1,205 1,170 1,189 43,600
2014/08/22 1,160 1,208 1,160 1,204 93,100
2014/08/21 1,120 1,178 1,115 1,159 56,300
2014/08/20 1,111 1,143 1,111 1,126 74,600
2014/08/19 1,135 1,135 1,108 1,118 52,300
2014/08/18 1,154 1,173 1,128 1,132 40,200
2014/08/15 1,150 1,157 1,128 1,153 45,400
2014/08/14 1,110 1,150 1,101 1,149 79,500
2014/08/13 1,075 1,103 1,075 1,097 37,600
2014/08/12 1,069 1,100 1,069 1,082 55,300
2014/08/11 1,103 1,125 1,079 1,085 68,900
2014/08/08 1,100 1,135 1,066 1,091 117,200
2014/08/07 1,044 1,111 1,035 1,100 116,100
2014/08/06 1,020 1,050 1,015 1,044 62,600
2014/08/05 1,066 1,068 1,027 1,027 72,500
2014/08/04 1,024 1,077 1,023 1,066 112,700
2014/08/01 992 1,015 980 1,009 124,600
2014/07/31 971 996 961 995 170,100
2014/07/30 936 947 906 935 61,000
2014/07/29 955 955 943 943 15,100
2014/07/28 950 962 943 949 28,500
2014/07/25 948 953 940 950 20,400
2014/07/24 939 946 937 939 11,800
2014/07/23 950 950 935 949 16,900
2014/07/22 945 950 932 950 22,600
2014/07/18 936 936 924 933 9,900
2014/07/17 944 956 940 944 21,600
2014/07/16 935 954 935 945 31,400
2014/07/15 945 948 934 938 22,800
2014/07/14 918 947 918 934 11,600
2014/07/11 915 935 904 924 38,000
2014/07/10 950 950 924 930 30,800
2014/07/09 959 960 944 948 20,000
2014/07/08 970 973 954 964 24,800
2014/07/07 947 972 944 965 64,000
2014/07/04 945 945 933 938 30,000
2014/07/03 914 946 913 935 66,400
2014/07/02 915 915 906 907 42,000
2014/07/01 910 918 902 907 31,600
2014/06/30 887 915 887 909 55,000
2014/06/27 885 888 871 884 49,600
2014/06/26 893 895 880 883 53,900
2014/06/25 903 910 895 895 35,800
2014/06/24 918 918 900 909 26,500
2014/06/23 896 917 894 907 53,400
2014/06/20 897 899 885 887 43,400
2014/06/19 900 900 890 897 21,800
2014/06/18 882 899 882 899 58,000
2014/06/17 882 895 882 892 44,700
2014/06/16 902 904 880 885 54,200
2014/06/13 882 898 875 895 52,500
2014/06/12 875 895 869 885 55,000
2014/06/11 866 885 866 872 78,800
2014/06/10 892 895 864 875 131,800
2014/06/09 906 909 887 898 45,400
2014/06/06 895 903 884 900 24,800
2014/06/05 892 894 876 883 35,000
2014/06/04 899 902 882 895 44,100
2014/06/03 899 904 896 899 40,400
2014/06/02 901 905 890 892 37,700
2014/05/30 872 886 865 885 24,300
2014/05/29 862 867 853 862 23,800
2014/05/28 866 869 858 861 21,300
2014/05/27 870 872 849 858 32,900
2014/05/26 863 873 844 871 43,000
2014/05/23 840 852 832 838 35,700
2014/05/22 836 840 823 827 58,900
2014/05/21 830 834 821 827 50,300
2014/05/20 867 879 810 832 142,200
2014/05/19 892 896 862 874 32,400
2014/05/16 907 908 883 892 38,100
2014/05/15 918 921 901 907 33,200
2014/05/14 913 920 906 918 34,800
2014/05/13 930 935 898 906 93,900
2014/05/12 901 920 888 916 109,400
2014/05/09 860 870 851 856 31,400
2014/05/08 852 870 851 860 18,400
2014/05/07 857 861 850 853 25,100
2014/05/02 857 870 850 862 19,200
2014/05/01 860 865 851 865 17,700
2014/04/30 852 859 850 857 16,200
2014/04/28 863 864 848 857 22,100
2014/04/25 844 867 843 863 21,900
2014/04/24 850 850 841 847 10,300
2014/04/23 849 856 841 849 22,300
2014/04/22 850 857 846 851 23,000
2014/04/21 854 866 850 853 9,100
2014/04/18 861 874 846 854 25,000
2014/04/17 846 878 843 863 47,800
2014/04/16 845 846 834 834 27,500
2014/04/15 834 844 827 830 29,000
2014/04/14 830 843 826 827 23,800
2014/04/11 847 849 827 838 34,500
2014/04/10 873 874 855 857 16,000
2014/04/09 871 885 860 862 17,500
2014/04/08 886 887 869 873 20,600
2014/04/07 898 904 894 898 24,800
2014/04/04 910 928 897 911 35,400
2014/04/03 938 938 916 921 13,200
2014/04/02 927 938 911 925 25,300
2014/04/01 907 925 902 919 42,000
2014/03/31 870 896 867 894 38,800
2014/03/28 850 875 847 871 40,900
2014/03/27 831 861 821 852 76,300
2014/03/26 867 867 841 853 124,100
2014/03/25 863 873 855 868 51,200
2014/03/24 853 892 853 867 59,100
2014/03/20 887 895 861 866 48,000
2014/03/19 905 915 881 893 45,200
2014/03/18 923 923 904 904 27,200
2014/03/17 916 923 901 903 38,100
2014/03/14 950 957 916 928 52,200
2014/03/13 972 979 959 970 24,000
2014/03/12 955 970 948 961 25,800
2014/03/11 966 969 956 963 17,000
2014/03/10 968 968 957 965 12,500
2014/03/07 953 968 945 963 27,700
2014/03/06 947 949 939 940 40,100
2014/03/05 945 968 943 947 22,500
2014/03/04 934 958 930 953 40,200
2014/03/03 945 954 923 949 51,700
2014/02/28 959 959 950 955 25,900
2014/02/27 961 966 953 959 32,100
2014/02/26 971 971 952 960 15,200
2014/02/25 963 983 960 973 44,400
2014/02/24 952 970 941 952 23,200
2014/02/21 950 980 950 962 24,900
2014/02/20 970 973 930 941 36,800
2014/02/19 985 985 967 981 14,100
2014/02/18 963 989 963 986 51,700
2014/02/17 952 967 930 952 26,900
2014/02/14 958 972 947 956 66,500
2014/02/13 985 989 950 958 54,300
2014/02/12 997 1,006 988 990 52,300
2014/02/10 971 989 965 983 43,400
2014/02/07 983 983 956 956 24,600
2014/02/06 927 970 925 953 47,600
2014/02/05 969 993 900 924 124,500
2014/02/04 981 1,008 947 947 209,200
2014/02/03 1,056 1,089 1,032 1,041 227,700
2014/01/31 1,018 1,018 989 1,009 80,000
2014/01/30 985 1,007 965 992 46,900
2014/01/29 971 1,017 970 1,015 35,600
2014/01/28 963 1,007 963 970 56,500
2014/01/27 977 1,000 960 972 56,000
2014/01/24 995 1,014 960 1,006 56,300
2014/01/23 1,055 1,059 1,005 1,012 50,000
2014/01/22 1,019 1,059 1,019 1,053 45,500
2014/01/21 1,042 1,043 1,018 1,029 75,300
2014/01/20 990 1,045 989 1,043 109,000
2014/01/17 970 985 970 983 19,900
2014/01/16 979 990 975 979 40,400
2014/01/15 974 978 962 975 21,500
2014/01/14 945 983 943 964 69,400
2014/01/10 945 967 932 959 37,500
2014/01/09 950 950 936 943 16,100
2014/01/08 928 955 927 952 31,100
2014/01/07 970 970 915 934 74,000
2014/01/06 939 967 930 960 41,800

このページの先頭へ