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 |
---|---|---|---|---|---|
2016/12/30 | 600 | 610 | 599 | 610 | 37,000 |
2016/12/29 | 601 | 605 | 599 | 605 | 28,900 |
2016/12/28 | 595 | 605 | 594 | 605 | 18,700 |
2016/12/27 | 605 | 608 | 594 | 599 | 48,700 |
2016/12/26 | 607 | 614 | 604 | 605 | 32,600 |
2016/12/22 | 622 | 622 | 600 | 609 | 42,800 |
2016/12/21 | 637 | 637 | 600 | 626 | 64,000 |
2016/12/20 | 626 | 644 | 622 | 643 | 65,400 |
2016/12/19 | 626 | 628 | 620 | 628 | 24,700 |
2016/12/16 | 625 | 628 | 623 | 626 | 28,100 |
2016/12/15 | 624 | 627 | 623 | 624 | 29,800 |
2016/12/14 | 625 | 627 | 622 | 627 | 26,800 |
2016/12/13 | 624 | 629 | 623 | 627 | 43,700 |
2016/12/12 | 631 | 631 | 627 | 629 | 34,200 |
2016/12/09 | 619 | 630 | 619 | 630 | 25,200 |
2016/12/08 | 620 | 628 | 620 | 624 | 17,500 |
2016/12/07 | 613 | 624 | 613 | 620 | 34,900 |
2016/12/06 | 610 | 619 | 608 | 612 | 19,700 |
2016/12/05 | 619 | 619 | 600 | 614 | 24,300 |
2016/12/02 | 635 | 636 | 615 | 619 | 34,300 |
2016/12/01 | 629 | 648 | 621 | 635 | 91,900 |
2016/11/30 | 610 | 625 | 610 | 625 | 51,700 |
2016/11/29 | 582 | 610 | 580 | 610 | 64,800 |
2016/11/28 | 575 | 583 | 573 | 582 | 34,000 |
2016/11/25 | 574 | 576 | 570 | 575 | 32,500 |
2016/11/24 | 574 | 576 | 572 | 574 | 21,800 |
2016/11/22 | 571 | 575 | 571 | 573 | 16,600 |
2016/11/21 | 570 | 577 | 570 | 576 | 32,500 |
2016/11/18 | 576 | 576 | 568 | 570 | 23,000 |
2016/11/17 | 568 | 572 | 565 | 571 | 32,500 |
2016/11/16 | 563 | 568 | 560 | 562 | 17,400 |
2016/11/15 | 572 | 573 | 564 | 565 | 19,600 |
2016/11/14 | 570 | 574 | 569 | 572 | 37,800 |
2016/11/11 | 566 | 572 | 560 | 564 | 32,600 |
2016/11/10 | 554 | 566 | 554 | 566 | 59,100 |
2016/11/09 | 548 | 554 | 532 | 547 | 56,500 |
2016/11/08 | 543 | 544 | 539 | 543 | 12,800 |
2016/11/07 | 540 | 545 | 539 | 541 | 14,100 |
2016/11/04 | 545 | 548 | 540 | 542 | 17,900 |
2016/11/02 | 552 | 552 | 544 | 550 | 19,700 |
2016/11/01 | 554 | 554 | 548 | 553 | 11,700 |
2016/10/31 | 548 | 554 | 545 | 554 | 35,200 |
2016/10/28 | 549 | 550 | 545 | 549 | 66,800 |
2016/10/27 | 548 | 549 | 545 | 546 | 17,700 |
2016/10/26 | 544 | 550 | 543 | 549 | 22,400 |
2016/10/25 | 546 | 548 | 545 | 547 | 13,300 |
2016/10/24 | 546 | 547 | 525 | 546 | 29,100 |
2016/10/21 | 544 | 547 | 541 | 545 | 21,900 |
2016/10/20 | 541 | 547 | 541 | 544 | 18,000 |
2016/10/19 | 540 | 544 | 540 | 544 | 13,100 |
2016/10/18 | 540 | 542 | 537 | 542 | 22,700 |
2016/10/17 | 542 | 542 | 535 | 537 | 29,600 |
2016/10/14 | 540 | 541 | 534 | 541 | 19,100 |
2016/10/13 | 535 | 538 | 533 | 536 | 14,500 |
2016/10/12 | 537 | 541 | 532 | 535 | 27,900 |
2016/10/11 | 540 | 543 | 536 | 541 | 35,100 |
2016/10/07 | 542 | 543 | 540 | 541 | 19,000 |
2016/10/06 | 541 | 549 | 541 | 546 | 19,700 |
2016/10/05 | 547 | 547 | 536 | 541 | 26,600 |
2016/10/04 | 547 | 548 | 544 | 547 | 25,500 |
2016/10/03 | 545 | 548 | 543 | 547 | 14,800 |
2016/09/30 | 542 | 548 | 542 | 546 | 16,700 |
2016/09/29 | 545 | 549 | 543 | 549 | 19,700 |
2016/09/28 | 545 | 551 | 530 | 547 | 52,100 |
2016/09/27 | 555 | 559 | 551 | 559 | 42,600 |
2016/09/26 | 550 | 554 | 550 | 552 | 27,300 |
2016/09/23 | 549 | 550 | 547 | 549 | 26,300 |
2016/09/21 | 548 | 550 | 542 | 549 | 26,200 |
2016/09/20 | 550 | 550 | 542 | 544 | 30,900 |
2016/09/16 | 541 | 547 | 541 | 546 | 16,300 |
2016/09/15 | 547 | 548 | 542 | 542 | 25,000 |
2016/09/14 | 546 | 549 | 546 | 547 | 19,700 |
2016/09/13 | 543 | 549 | 543 | 546 | 15,200 |
2016/09/12 | 544 | 546 | 538 | 541 | 35,000 |
2016/09/09 | 545 | 549 | 542 | 543 | 44,100 |
2016/09/08 | 553 | 554 | 547 | 548 | 31,800 |
2016/09/07 | 554 | 557 | 551 | 556 | 43,000 |
2016/09/06 | 553 | 556 | 552 | 554 | 18,900 |
2016/09/05 | 555 | 556 | 550 | 554 | 33,100 |
2016/09/02 | 544 | 553 | 544 | 552 | 30,200 |
2016/09/01 | 545 | 545 | 543 | 545 | 17,100 |
2016/08/31 | 545 | 547 | 540 | 545 | 22,900 |
2016/08/30 | 537 | 542 | 536 | 540 | 17,600 |
2016/08/29 | 525 | 540 | 525 | 535 | 60,900 |
2016/08/26 | 528 | 529 | 525 | 525 | 30,500 |
2016/08/25 | 524 | 530 | 521 | 527 | 31,100 |
2016/08/24 | 518 | 523 | 517 | 523 | 25,200 |
2016/08/23 | 515 | 523 | 515 | 516 | 33,000 |
2016/08/22 | 511 | 520 | 510 | 519 | 30,300 |
2016/08/19 | 503 | 516 | 503 | 513 | 44,600 |
2016/08/18 | 505 | 519 | 503 | 508 | 63,200 |
2016/08/17 | 505 | 510 | 490 | 505 | 269,200 |
2016/08/16 | 529 | 532 | 522 | 525 | 92,400 |
2016/08/15 | 540 | 543 | 526 | 529 | 102,300 |
2016/08/12 | 550 | 554 | 545 | 547 | 55,000 |
2016/08/10 | 568 | 568 | 540 | 545 | 120,800 |
2016/08/09 | 576 | 578 | 572 | 578 | 21,200 |
2016/08/08 | 580 | 580 | 570 | 573 | 32,900 |
2016/08/05 | 581 | 581 | 570 | 572 | 23,000 |
2016/08/04 | 574 | 580 | 570 | 576 | 38,200 |
2016/08/03 | 575 | 577 | 572 | 574 | 24,500 |
2016/08/02 | 580 | 584 | 576 | 578 | 12,400 |
2016/08/01 | 588 | 588 | 568 | 580 | 33,600 |
2016/07/29 | 579 | 585 | 570 | 585 | 26,400 |
2016/07/28 | 583 | 585 | 572 | 581 | 30,700 |
2016/07/27 | 585 | 587 | 578 | 583 | 27,700 |
2016/07/26 | 585 | 587 | 577 | 580 | 28,500 |
2016/07/25 | 584 | 588 | 579 | 584 | 36,300 |
2016/07/22 | 578 | 583 | 578 | 583 | 14,500 |
2016/07/21 | 582 | 584 | 575 | 578 | 30,000 |
2016/07/20 | 583 | 583 | 572 | 576 | 40,800 |
2016/07/19 | 584 | 587 | 575 | 576 | 31,100 |
2016/07/15 | 586 | 586 | 573 | 574 | 29,900 |
2016/07/14 | 584 | 587 | 577 | 580 | 40,700 |
2016/07/13 | 583 | 585 | 578 | 581 | 26,200 |
2016/07/12 | 580 | 584 | 570 | 579 | 34,800 |
2016/07/11 | 580 | 581 | 563 | 574 | 48,100 |
2016/07/08 | 576 | 580 | 567 | 568 | 27,800 |
2016/07/07 | 579 | 579 | 574 | 576 | 10,900 |
2016/07/06 | 577 | 579 | 572 | 579 | 27,300 |
2016/07/05 | 581 | 581 | 575 | 578 | 12,600 |
2016/07/04 | 574 | 582 | 572 | 580 | 25,100 |
2016/07/01 | 571 | 574 | 569 | 573 | 24,300 |
2016/06/30 | 566 | 570 | 563 | 564 | 18,000 |
2016/06/29 | 555 | 561 | 551 | 561 | 30,400 |
2016/06/28 | 545 | 553 | 540 | 547 | 25,700 |
2016/06/27 | 540 | 551 | 536 | 544 | 35,800 |
2016/06/24 | 573 | 573 | 525 | 534 | 77,000 |
2016/06/23 | 553 | 570 | 548 | 570 | 34,400 |
2016/06/22 | 570 | 570 | 550 | 554 | 30,100 |
2016/06/21 | 565 | 570 | 563 | 568 | 16,400 |
2016/06/20 | 562 | 570 | 548 | 563 | 32,900 |
2016/06/17 | 551 | 561 | 547 | 549 | 40,300 |
2016/06/16 | 570 | 571 | 550 | 551 | 60,400 |
2016/06/15 | 570 | 572 | 566 | 566 | 39,200 |
2016/06/14 | 589 | 589 | 570 | 570 | 50,400 |
2016/06/13 | 591 | 591 | 581 | 582 | 35,000 |
2016/06/10 | 595 | 595 | 589 | 590 | 42,700 |
2016/06/09 | 588 | 592 | 586 | 588 | 20,300 |
2016/06/08 | 583 | 588 | 581 | 586 | 20,400 |
2016/06/07 | 585 | 589 | 582 | 584 | 16,600 |
2016/06/06 | 582 | 584 | 576 | 581 | 24,900 |
2016/06/03 | 571 | 582 | 571 | 582 | 17,600 |
2016/06/02 | 586 | 586 | 572 | 572 | 41,500 |
2016/06/01 | 592 | 592 | 585 | 586 | 27,500 |
2016/05/31 | 583 | 594 | 583 | 593 | 46,100 |
2016/05/30 | 575 | 582 | 575 | 581 | 33,900 |
2016/05/27 | 570 | 574 | 566 | 574 | 32,600 |
2016/05/26 | 580 | 581 | 567 | 570 | 44,600 |
2016/05/25 | 579 | 580 | 573 | 575 | 27,000 |
2016/05/24 | 580 | 580 | 572 | 574 | 29,900 |
2016/05/23 | 580 | 583 | 577 | 580 | 45,100 |
2016/05/20 | 576 | 577 | 572 | 575 | 29,300 |
2016/05/19 | 570 | 579 | 570 | 575 | 60,600 |
2016/05/18 | 570 | 573 | 560 | 567 | 104,200 |
2016/05/17 | 573 | 577 | 565 | 569 | 158,100 |
2016/05/16 | 576 | 585 | 560 | 569 | 253,800 |
2016/05/13 | 640 | 650 | 634 | 646 | 112,500 |
2016/05/12 | 625 | 640 | 624 | 638 | 70,800 |
2016/05/11 | 625 | 627 | 617 | 623 | 44,300 |
2016/05/10 | 617 | 624 | 610 | 623 | 46,000 |
2016/05/09 | 613 | 623 | 613 | 617 | 32,800 |
2016/05/06 | 616 | 618 | 606 | 610 | 33,200 |
2016/05/02 | 601 | 613 | 598 | 611 | 56,700 |
2016/04/28 | 622 | 624 | 607 | 608 | 81,200 |
2016/04/27 | 613 | 623 | 612 | 618 | 38,400 |
2016/04/26 | 620 | 620 | 609 | 611 | 63,700 |
2016/04/25 | 623 | 623 | 613 | 617 | 49,500 |
2016/04/22 | 625 | 625 | 612 | 618 | 58,400 |
2016/04/21 | 628 | 631 | 620 | 626 | 48,600 |
2016/04/20 | 625 | 627 | 622 | 624 | 20,200 |
2016/04/19 | 618 | 627 | 618 | 624 | 45,400 |
2016/04/18 | 621 | 621 | 600 | 607 | 58,400 |
2016/04/15 | 620 | 632 | 618 | 626 | 46,800 |
2016/04/14 | 626 | 627 | 615 | 620 | 49,900 |
2016/04/13 | 621 | 621 | 610 | 619 | 28,200 |
2016/04/12 | 602 | 627 | 602 | 615 | 60,500 |
2016/04/11 | 604 | 610 | 600 | 605 | 46,200 |
2016/04/08 | 588 | 612 | 585 | 609 | 74,900 |
2016/04/07 | 596 | 605 | 585 | 595 | 56,000 |
2016/04/06 | 580 | 594 | 570 | 594 | 69,100 |
2016/04/05 | 602 | 605 | 582 | 584 | 112,700 |
2016/04/04 | 618 | 620 | 604 | 609 | 64,700 |
2016/04/01 | 630 | 630 | 605 | 608 | 122,100 |
2016/03/31 | 622 | 642 | 615 | 632 | 85,300 |
2016/03/30 | 633 | 638 | 619 | 624 | 79,600 |
2016/03/29 | 627 | 640 | 627 | 637 | 151,900 |
2016/03/28 | 647 | 647 | 637 | 643 | 126,500 |
2016/03/25 | 643 | 647 | 633 | 638 | 98,500 |
2016/03/24 | 641 | 644 | 630 | 642 | 105,900 |
2016/03/23 | 637 | 646 | 637 | 643 | 42,300 |
2016/03/22 | 620 | 650 | 620 | 637 | 122,900 |
2016/03/18 | 635 | 635 | 612 | 615 | 164,900 |
2016/03/17 | 656 | 662 | 635 | 637 | 129,500 |
2016/03/16 | 658 | 671 | 651 | 656 | 108,100 |
2016/03/15 | 650 | 674 | 649 | 668 | 133,600 |
2016/03/14 | 640 | 665 | 640 | 644 | 150,500 |
2016/03/11 | 627 | 632 | 620 | 629 | 93,600 |
2016/03/10 | 626 | 637 | 625 | 631 | 128,500 |
2016/03/09 | 630 | 633 | 599 | 619 | 225,600 |
2016/03/08 | 647 | 659 | 620 | 646 | 251,600 |
2016/03/07 | 627 | 651 | 627 | 645 | 328,700 |
2016/03/04 | 578 | 620 | 578 | 608 | 370,300 |
2016/03/03 | 569 | 589 | 569 | 581 | 209,700 |
2016/03/02 | 574 | 575 | 564 | 565 | 247,800 |
2016/03/01 | 564 | 574 | 563 | 570 | 121,600 |
2016/02/29 | 575 | 575 | 564 | 564 | 136,400 |
2016/02/26 | 569 | 578 | 565 | 568 | 162,200 |
2016/02/25 | 560 | 571 | 552 | 569 | 182,500 |
2016/02/24 | 568 | 573 | 553 | 566 | 216,600 |
2016/02/23 | 585 | 585 | 571 | 578 | 211,900 |
2016/02/22 | 569 | 576 | 560 | 570 | 310,700 |
2016/02/19 | 567 | 572 | 559 | 564 | 378,600 |
2016/02/18 | 568 | 570 | 555 | 560 | 551,400 |
2016/02/17 | 600 | 602 | 550 | 573 | 992,300 |
2016/02/16 | 566 | 613 | 566 | 600 | 2,134,100 |
2016/02/15 | 716 | 716 | 716 | 716 | 13,300 |
2016/02/12 | 900 | 903 | 860 | 866 | 97,400 |
2016/02/10 | 965 | 985 | 929 | 934 | 84,400 |
2016/02/09 | 999 | 999 | 957 | 968 | 49,000 |
2016/02/08 | 991 | 1,019 | 991 | 1,014 | 28,100 |
2016/02/05 | 999 | 1,008 | 985 | 1,002 | 41,000 |
2016/02/04 | 1,011 | 1,020 | 1,001 | 1,002 | 22,400 |
2016/02/03 | 1,017 | 1,030 | 993 | 1,024 | 36,100 |
2016/02/02 | 1,014 | 1,033 | 1,000 | 1,022 | 23,000 |
2016/02/01 | 1,030 | 1,044 | 1,020 | 1,027 | 48,900 |
2016/01/29 | 984 | 1,008 | 973 | 1,005 | 45,400 |
2016/01/28 | 1,012 | 1,012 | 969 | 969 | 58,000 |
2016/01/27 | 1,000 | 1,018 | 998 | 1,014 | 21,700 |
2016/01/26 | 971 | 991 | 958 | 980 | 41,700 |
2016/01/25 | 978 | 981 | 950 | 971 | 41,400 |
2016/01/22 | 912 | 939 | 894 | 933 | 57,300 |
2016/01/21 | 901 | 921 | 878 | 878 | 105,900 |
2016/01/20 | 960 | 960 | 917 | 919 | 54,100 |
2016/01/19 | 950 | 980 | 950 | 957 | 105,500 |
2016/01/18 | 949 | 969 | 943 | 965 | 42,600 |
2016/01/15 | 996 | 999 | 977 | 980 | 37,000 |
2016/01/14 | 990 | 995 | 965 | 982 | 77,000 |
2016/01/13 | 995 | 1,017 | 987 | 1,002 | 39,000 |
2016/01/12 | 1,020 | 1,029 | 963 | 975 | 133,400 |
2016/01/08 | 1,040 | 1,050 | 1,022 | 1,024 | 51,600 |
2016/01/07 | 1,069 | 1,080 | 1,050 | 1,050 | 46,200 |
2016/01/06 | 1,063 | 1,080 | 1,061 | 1,069 | 31,000 |
2016/01/05 | 1,063 | 1,081 | 1,047 | 1,063 | 51,200 |
2016/01/04 | 1,080 | 1,090 | 1,067 | 1,069 | 40,300 |