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
2015/12/30 1,056 1,080 1,056 1,071 30,900
2015/12/29 1,083 1,083 1,046 1,056 65,400
2015/12/28 1,080 1,086 1,060 1,086 73,100
2015/12/25 1,010 1,019 1,005 1,015 73,500
2015/12/24 1,024 1,030 1,008 1,008 70,900
2015/12/22 1,026 1,039 1,020 1,022 25,300
2015/12/21 1,026 1,040 1,020 1,030 41,100
2015/12/18 1,039 1,050 1,026 1,029 26,400
2015/12/17 1,030 1,052 1,024 1,027 45,100
2015/12/16 1,026 1,038 1,025 1,027 24,600
2015/12/15 1,026 1,039 1,012 1,020 33,200
2015/12/14 1,002 1,032 1,002 1,024 46,800
2015/12/11 1,060 1,061 1,038 1,039 38,100
2015/12/10 1,039 1,039 1,011 1,032 37,100
2015/12/09 1,043 1,048 1,032 1,042 42,700
2015/12/08 1,052 1,060 1,042 1,057 18,500
2015/12/07 1,058 1,067 1,052 1,054 29,700
2015/12/04 1,043 1,060 1,040 1,042 28,800
2015/12/03 1,064 1,064 1,048 1,059 18,500
2015/12/02 1,066 1,066 1,054 1,057 33,600
2015/12/01 1,060 1,065 1,055 1,059 18,100
2015/11/30 1,060 1,061 1,043 1,061 22,100
2015/11/27 1,064 1,064 1,043 1,045 25,500
2015/11/26 1,047 1,065 1,045 1,057 33,300
2015/11/25 1,050 1,059 1,032 1,047 36,500
2015/11/24 1,048 1,050 1,035 1,050 38,700
2015/11/20 1,046 1,047 1,037 1,047 21,400
2015/11/19 1,031 1,039 1,021 1,033 23,100
2015/11/18 1,037 1,043 1,026 1,031 22,700
2015/11/17 1,025 1,060 1,020 1,026 56,100
2015/11/16 1,020 1,043 1,012 1,013 92,800
2015/11/13 1,028 1,089 1,027 1,082 128,100
2015/11/12 1,000 1,032 975 1,022 106,300
2015/11/11 956 1,010 952 972 183,100
2015/11/10 919 936 918 931 49,100
2015/11/09 927 952 911 918 70,900
2015/11/06 910 933 902 925 35,400
2015/11/05 924 938 912 912 26,700
2015/11/04 929 943 917 920 27,500
2015/11/02 920 921 912 918 35,700
2015/10/30 923 926 908 919 39,800
2015/10/29 910 931 908 923 79,700
2015/10/28 917 917 901 904 35,100
2015/10/27 914 926 909 916 25,600
2015/10/26 914 922 907 914 31,500
2015/10/23 921 925 900 900 82,500
2015/10/22 940 940 912 914 58,100
2015/10/21 935 945 934 939 30,100
2015/10/20 950 950 936 939 29,700
2015/10/19 953 957 935 943 56,000
2015/10/16 959 972 939 953 58,200
2015/10/15 935 957 935 949 37,600
2015/10/14 940 947 930 941 35,100
2015/10/13 932 945 929 940 38,400
2015/10/09 934 940 926 932 40,800
2015/10/08 947 947 907 919 76,800
2015/10/07 912 965 912 957 143,600
2015/10/06 899 917 894 901 54,000
2015/10/05 874 888 866 886 53,100
2015/10/02 851 864 849 864 25,600
2015/10/01 855 866 847 854 41,600
2015/09/30 840 856 840 847 31,600
2015/09/29 844 850 834 835 74,900
2015/09/28 864 864 843 863 66,600
2015/09/25 860 878 857 877 89,600
2015/09/24 860 869 851 860 87,100
2015/09/18 867 867 849 857 50,000
2015/09/17 848 863 844 851 70,400
2015/09/16 843 862 840 845 84,900
2015/09/15 839 860 827 828 82,500
2015/09/14 850 861 831 832 100,900
2015/09/11 830 842 824 830 94,200
2015/09/10 829 836 819 830 79,500
2015/09/09 814 858 814 841 264,700
2015/09/08 827 839 807 808 145,300
2015/09/07 839 846 820 827 100,700
2015/09/04 904 905 839 849 163,200
2015/09/03 910 924 899 903 117,100
2015/09/02 898 907 874 878 110,200
2015/09/01 939 972 910 915 157,900
2015/08/31 930 935 906 925 90,900
2015/08/28 936 957 920 940 85,900
2015/08/27 925 944 914 926 71,500
2015/08/26 880 913 878 910 100,900
2015/08/25 837 945 824 868 291,200
2015/08/24 970 977 910 912 237,800
2015/08/21 1,011 1,022 1,001 1,003 130,300
2015/08/20 1,052 1,073 1,043 1,044 64,800
2015/08/19 1,070 1,078 1,061 1,061 53,800
2015/08/18 1,074 1,080 1,066 1,073 34,900
2015/08/17 1,070 1,085 1,066 1,071 61,000
2015/08/14 1,113 1,113 1,066 1,075 86,400
2015/08/13 1,098 1,114 1,073 1,108 202,700
2015/08/12 1,100 1,117 1,062 1,070 335,600
2015/08/11 1,168 1,174 1,132 1,146 81,100
2015/08/10 1,156 1,170 1,154 1,165 49,800
2015/08/07 1,184 1,184 1,141 1,152 35,300
2015/08/06 1,169 1,175 1,148 1,172 49,500
2015/08/05 1,140 1,169 1,137 1,155 45,300
2015/08/04 1,137 1,137 1,128 1,135 27,200
2015/08/03 1,125 1,141 1,125 1,132 25,800
2015/07/31 1,131 1,131 1,111 1,125 42,800
2015/07/30 1,134 1,138 1,126 1,130 26,200
2015/07/29 1,137 1,143 1,130 1,136 27,000
2015/07/28 1,130 1,144 1,121 1,128 42,800
2015/07/27 1,150 1,162 1,136 1,142 47,300
2015/07/24 1,158 1,158 1,143 1,152 26,700
2015/07/23 1,156 1,161 1,143 1,159 25,100
2015/07/22 1,163 1,166 1,150 1,155 27,400
2015/07/21 1,141 1,185 1,141 1,162 99,300
2015/07/17 1,134 1,139 1,116 1,128 54,800
2015/07/16 1,139 1,139 1,123 1,129 50,000
2015/07/15 1,153 1,162 1,122 1,132 82,700
2015/07/14 1,156 1,162 1,144 1,152 45,200
2015/07/13 1,120 1,140 1,120 1,126 59,200
2015/07/10 1,144 1,170 1,103 1,111 73,800
2015/07/09 1,110 1,145 1,057 1,143 165,700
2015/07/08 1,200 1,201 1,131 1,140 124,000
2015/07/07 1,218 1,237 1,177 1,186 108,700
2015/07/06 1,185 1,249 1,176 1,204 158,600
2015/07/03 1,158 1,212 1,146 1,206 179,000
2015/07/02 1,141 1,174 1,139 1,145 91,800
2015/07/01 1,134 1,148 1,127 1,140 53,500
2015/06/30 1,109 1,128 1,109 1,128 45,800
2015/06/29 1,130 1,140 1,108 1,109 111,300
2015/06/26 1,140 1,147 1,135 1,141 77,100
2015/06/25 1,150 1,158 1,136 1,141 104,400
2015/06/24 1,152 1,159 1,144 1,150 106,100
2015/06/23 1,152 1,157 1,140 1,152 79,800
2015/06/22 1,148 1,159 1,142 1,151 77,600
2015/06/19 1,150 1,150 1,139 1,143 79,600
2015/06/18 1,151 1,151 1,128 1,137 73,100
2015/06/17 1,135 1,151 1,135 1,149 71,300
2015/06/16 1,143 1,143 1,130 1,135 70,100
2015/06/15 1,150 1,154 1,136 1,145 86,500
2015/06/12 1,140 1,147 1,130 1,141 75,800
2015/06/11 1,103 1,133 1,101 1,129 103,400
2015/06/10 1,119 1,120 1,102 1,108 82,100
2015/06/09 1,120 1,123 1,113 1,113 44,500
2015/06/08 1,121 1,123 1,112 1,114 60,500
2015/06/05 1,111 1,120 1,105 1,107 48,500
2015/06/04 1,135 1,139 1,104 1,115 81,200
2015/06/03 1,141 1,142 1,127 1,132 33,600
2015/06/02 1,150 1,150 1,137 1,141 23,000
2015/06/01 1,134 1,150 1,134 1,145 50,400
2015/05/29 1,134 1,146 1,127 1,134 66,300
2015/05/28 1,148 1,148 1,135 1,141 46,900
2015/05/27 1,160 1,160 1,132 1,147 81,300
2015/05/26 1,150 1,180 1,132 1,164 172,000
2015/05/25 1,105 1,134 1,101 1,130 135,800
2015/05/22 1,120 1,121 1,072 1,080 209,100
2015/05/21 1,134 1,135 1,098 1,100 167,700
2015/05/20 1,145 1,150 1,124 1,127 150,400
2015/05/19 1,153 1,169 1,127 1,147 135,400
2015/05/18 1,165 1,173 1,143 1,152 127,000
2015/05/15 1,173 1,185 1,137 1,142 125,000
2015/05/14 1,160 1,164 1,141 1,153 134,300
2015/05/13 1,177 1,194 1,133 1,138 398,300
2015/05/12 1,353 1,362 1,304 1,327 65,500
2015/05/11 1,319 1,347 1,315 1,323 61,000
2015/05/08 1,270 1,303 1,270 1,279 41,200
2015/05/07 1,263 1,298 1,263 1,265 23,500
2015/05/01 1,280 1,286 1,253 1,265 43,200
2015/04/30 1,300 1,308 1,283 1,293 34,600
2015/04/28 1,301 1,321 1,283 1,300 64,800
2015/04/27 1,320 1,324 1,304 1,306 18,300
2015/04/24 1,300 1,338 1,298 1,310 55,800
2015/04/23 1,275 1,310 1,261 1,291 59,700
2015/04/22 1,278 1,283 1,258 1,268 84,500
2015/04/21 1,292 1,303 1,273 1,278 47,800
2015/04/20 1,268 1,312 1,262 1,291 86,800
2015/04/17 1,300 1,316 1,295 1,298 51,400
2015/04/16 1,339 1,342 1,278 1,298 168,600
2015/04/15 1,434 1,439 1,335 1,350 97,500
2015/04/14 1,448 1,448 1,410 1,415 34,500
2015/04/13 1,395 1,437 1,395 1,421 53,200
2015/04/10 1,392 1,405 1,369 1,389 62,800
2015/04/09 1,383 1,410 1,351 1,400 92,600
2015/04/08 1,401 1,465 1,390 1,391 104,100
2015/04/07 1,455 1,455 1,410 1,424 67,000
2015/04/06 1,430 1,439 1,385 1,436 72,600
2015/04/03 1,350 1,438 1,350 1,438 82,200
2015/04/02 1,390 1,410 1,332 1,341 97,800
2015/04/01 1,286 1,364 1,285 1,355 89,800
2015/03/31 1,290 1,295 1,265 1,282 31,500
2015/03/30 1,280 1,284 1,238 1,265 31,700
2015/03/27 1,232 1,299 1,232 1,257 60,300
2015/03/26 1,240 1,259 1,235 1,235 35,300
2015/03/25 1,243 1,260 1,220 1,251 65,300
2015/03/24 1,252 1,252 1,195 1,244 71,700
2015/03/23 1,300 1,308 1,252 1,254 41,300
2015/03/20 1,245 1,285 1,242 1,281 42,800
2015/03/19 1,220 1,239 1,210 1,239 44,900
2015/03/18 1,240 1,243 1,221 1,230 52,500
2015/03/17 1,238 1,246 1,220 1,231 23,800
2015/03/16 1,220 1,244 1,198 1,238 37,300
2015/03/13 1,224 1,245 1,224 1,229 45,400
2015/03/12 1,215 1,238 1,215 1,224 37,200
2015/03/11 1,212 1,236 1,206 1,219 44,400
2015/03/10 1,220 1,238 1,220 1,229 42,500
2015/03/09 1,225 1,231 1,211 1,221 22,900
2015/03/06 1,232 1,239 1,225 1,231 16,400
2015/03/05 1,229 1,248 1,217 1,219 19,200
2015/03/04 1,230 1,242 1,221 1,231 34,500
2015/03/03 1,252 1,263 1,206 1,231 39,800
2015/03/02 1,269 1,269 1,252 1,259 22,800
2015/02/27 1,270 1,290 1,260 1,266 32,400
2015/02/26 1,271 1,293 1,261 1,271 35,400
2015/02/25 1,300 1,311 1,282 1,291 28,200
2015/02/24 1,259 1,313 1,254 1,293 62,600
2015/02/23 1,279 1,285 1,260 1,261 16,800
2015/02/20 1,265 1,283 1,255 1,276 28,700
2015/02/19 1,256 1,290 1,238 1,282 44,400
2015/02/18 1,237 1,252 1,230 1,238 26,400
2015/02/17 1,222 1,242 1,200 1,225 45,200
2015/02/16 1,263 1,263 1,222 1,246 37,600
2015/02/13 1,293 1,295 1,257 1,257 65,700
2015/02/12 1,250 1,294 1,249 1,268 101,000
2015/02/10 1,198 1,244 1,188 1,232 73,800
2015/02/09 1,180 1,207 1,175 1,197 47,500
2015/02/06 1,187 1,204 1,174 1,179 45,800
2015/02/05 1,170 1,215 1,168 1,183 53,500
2015/02/04 1,236 1,236 1,177 1,187 90,500
2015/02/03 1,202 1,239 1,164 1,237 191,500
2015/02/02 1,120 1,205 1,112 1,191 412,800
2015/01/30 1,020 1,037 1,011 1,035 51,000
2015/01/29 1,039 1,039 1,008 1,011 51,800
2015/01/28 986 1,034 986 1,034 70,100
2015/01/27 983 990 980 987 27,300
2015/01/26 983 984 973 983 21,200
2015/01/23 987 988 978 984 19,700
2015/01/22 976 982 972 977 24,600
2015/01/21 993 993 966 976 47,800
2015/01/20 993 995 980 993 27,900
2015/01/19 974 985 964 980 33,300
2015/01/16 994 994 970 973 62,700
2015/01/15 1,005 1,005 991 997 44,200
2015/01/14 983 1,000 976 999 36,500
2015/01/13 970 985 968 982 56,000
2015/01/09 1,017 1,018 983 987 90,500
2015/01/08 1,022 1,024 1,011 1,018 44,500
2015/01/07 1,000 1,013 999 1,007 57,500
2015/01/06 1,022 1,024 1,005 1,007 76,400
2015/01/05 1,024 1,039 1,018 1,035 52,600

このページの先頭へ