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 |
---|---|---|---|---|---|
2018/12/28 | 549 | 569 | 548 | 567 | 33,200 |
2018/12/27 | 550 | 560 | 536 | 559 | 32,400 |
2018/12/26 | 510 | 530 | 509 | 526 | 36,000 |
2018/12/25 | 506 | 512 | 475 | 485 | 220,700 |
2018/12/21 | 543 | 548 | 526 | 531 | 72,100 |
2018/12/20 | 585 | 585 | 557 | 563 | 61,500 |
2018/12/19 | 595 | 601 | 587 | 589 | 37,300 |
2018/12/18 | 599 | 599 | 590 | 596 | 32,200 |
2018/12/17 | 614 | 615 | 602 | 606 | 43,500 |
2018/12/14 | 634 | 634 | 618 | 621 | 20,400 |
2018/12/13 | 637 | 640 | 626 | 636 | 47,200 |
2018/12/12 | 624 | 634 | 624 | 633 | 44,000 |
2018/12/11 | 631 | 631 | 615 | 620 | 22,600 |
2018/12/10 | 634 | 638 | 626 | 632 | 23,500 |
2018/12/07 | 645 | 653 | 641 | 646 | 13,500 |
2018/12/06 | 649 | 651 | 642 | 650 | 49,700 |
2018/12/05 | 651 | 662 | 649 | 651 | 29,700 |
2018/12/04 | 668 | 669 | 651 | 665 | 51,400 |
2018/12/03 | 676 | 682 | 666 | 670 | 14,200 |
2018/11/30 | 660 | 672 | 660 | 669 | 28,300 |
2018/11/29 | 675 | 675 | 661 | 667 | 22,200 |
2018/11/28 | 662 | 671 | 658 | 667 | 21,200 |
2018/11/27 | 665 | 675 | 657 | 659 | 29,300 |
2018/11/26 | 664 | 668 | 656 | 665 | 12,500 |
2018/11/22 | 662 | 667 | 650 | 664 | 32,800 |
2018/11/21 | 655 | 666 | 650 | 660 | 28,400 |
2018/11/20 | 675 | 675 | 653 | 659 | 43,500 |
2018/11/19 | 677 | 680 | 675 | 676 | 10,200 |
2018/11/16 | 672 | 687 | 671 | 681 | 44,200 |
2018/11/15 | 671 | 678 | 663 | 672 | 22,700 |
2018/11/14 | 717 | 717 | 670 | 679 | 121,100 |
2018/11/13 | 727 | 731 | 712 | 723 | 49,100 |
2018/11/12 | 755 | 756 | 728 | 734 | 28,600 |
2018/11/09 | 762 | 768 | 750 | 755 | 41,300 |
2018/11/08 | 742 | 771 | 742 | 761 | 54,300 |
2018/11/07 | 725 | 742 | 721 | 731 | 28,500 |
2018/11/06 | 725 | 733 | 723 | 726 | 17,300 |
2018/11/05 | 721 | 731 | 717 | 723 | 28,300 |
2018/11/02 | 700 | 723 | 700 | 722 | 31,800 |
2018/11/01 | 703 | 705 | 693 | 695 | 20,500 |
2018/10/31 | 685 | 710 | 685 | 704 | 39,400 |
2018/10/30 | 656 | 687 | 656 | 680 | 96,200 |
2018/10/29 | 665 | 677 | 650 | 658 | 49,000 |
2018/10/26 | 679 | 689 | 658 | 663 | 40,900 |
2018/10/25 | 680 | 693 | 669 | 670 | 37,900 |
2018/10/24 | 690 | 696 | 688 | 695 | 20,200 |
2018/10/23 | 704 | 704 | 689 | 689 | 70,700 |
2018/10/22 | 707 | 714 | 702 | 711 | 20,900 |
2018/10/19 | 715 | 715 | 707 | 712 | 27,600 |
2018/10/18 | 734 | 734 | 718 | 723 | 31,100 |
2018/10/17 | 721 | 734 | 720 | 732 | 25,900 |
2018/10/16 | 714 | 716 | 707 | 715 | 31,100 |
2018/10/15 | 730 | 730 | 712 | 712 | 35,300 |
2018/10/12 | 727 | 727 | 710 | 725 | 69,700 |
2018/10/11 | 747 | 748 | 728 | 730 | 56,700 |
2018/10/10 | 756 | 769 | 754 | 765 | 24,000 |
2018/10/09 | 764 | 764 | 753 | 756 | 42,200 |
2018/10/05 | 773 | 773 | 765 | 766 | 25,000 |
2018/10/04 | 778 | 781 | 768 | 773 | 23,400 |
2018/10/03 | 785 | 786 | 778 | 778 | 20,700 |
2018/10/02 | 800 | 808 | 785 | 785 | 38,500 |
2018/10/01 | 803 | 804 | 791 | 797 | 34,600 |
2018/09/28 | 800 | 800 | 790 | 799 | 19,900 |
2018/09/27 | 808 | 808 | 785 | 787 | 27,100 |
2018/09/26 | 783 | 819 | 780 | 815 | 36,600 |
2018/09/25 | 785 | 787 | 778 | 785 | 37,800 |
2018/09/21 | 783 | 783 | 777 | 779 | 15,100 |
2018/09/20 | 779 | 782 | 777 | 777 | 15,200 |
2018/09/19 | 783 | 784 | 779 | 783 | 18,400 |
2018/09/18 | 772 | 782 | 770 | 778 | 26,200 |
2018/09/14 | 765 | 774 | 759 | 770 | 23,100 |
2018/09/13 | 751 | 764 | 751 | 760 | 13,500 |
2018/09/12 | 755 | 758 | 748 | 757 | 21,300 |
2018/09/11 | 754 | 754 | 748 | 753 | 15,400 |
2018/09/10 | 754 | 757 | 750 | 753 | 20,100 |
2018/09/07 | 764 | 764 | 754 | 761 | 17,300 |
2018/09/06 | 763 | 770 | 757 | 766 | 19,400 |
2018/09/05 | 775 | 775 | 764 | 768 | 12,900 |
2018/09/04 | 771 | 774 | 766 | 770 | 20,800 |
2018/09/03 | 794 | 794 | 769 | 769 | 21,600 |
2018/08/31 | 796 | 797 | 781 | 786 | 24,100 |
2018/08/30 | 777 | 798 | 777 | 798 | 29,400 |
2018/08/29 | 770 | 780 | 767 | 774 | 20,300 |
2018/08/28 | 778 | 785 | 767 | 767 | 27,300 |
2018/08/27 | 766 | 778 | 764 | 778 | 23,400 |
2018/08/24 | 771 | 771 | 763 | 766 | 14,300 |
2018/08/23 | 775 | 777 | 770 | 770 | 15,400 |
2018/08/22 | 773 | 778 | 767 | 778 | 21,800 |
2018/08/21 | 775 | 778 | 763 | 768 | 42,100 |
2018/08/20 | 801 | 804 | 776 | 780 | 41,100 |
2018/08/17 | 779 | 803 | 774 | 798 | 54,600 |
2018/08/16 | 757 | 778 | 748 | 775 | 44,000 |
2018/08/15 | 764 | 773 | 760 | 770 | 30,800 |
2018/08/14 | 763 | 772 | 755 | 764 | 53,400 |
2018/08/13 | 784 | 786 | 756 | 763 | 103,200 |
2018/08/10 | 815 | 821 | 794 | 797 | 57,900 |
2018/08/09 | 835 | 839 | 805 | 823 | 138,400 |
2018/08/08 | 871 | 886 | 831 | 839 | 368,300 |
2018/08/07 | 770 | 791 | 763 | 782 | 60,200 |
2018/08/06 | 768 | 780 | 766 | 770 | 22,100 |
2018/08/03 | 794 | 795 | 768 | 768 | 22,300 |
2018/08/02 | 805 | 815 | 792 | 793 | 28,900 |
2018/08/01 | 805 | 816 | 796 | 805 | 24,900 |
2018/07/31 | 811 | 815 | 801 | 805 | 20,300 |
2018/07/30 | 807 | 822 | 807 | 815 | 13,400 |
2018/07/27 | 800 | 812 | 797 | 807 | 11,400 |
2018/07/26 | 792 | 810 | 792 | 807 | 10,700 |
2018/07/25 | 792 | 795 | 787 | 792 | 8,600 |
2018/07/24 | 800 | 803 | 791 | 791 | 5,700 |
2018/07/23 | 789 | 800 | 786 | 790 | 8,100 |
2018/07/20 | 803 | 809 | 792 | 794 | 10,100 |
2018/07/19 | 805 | 814 | 802 | 803 | 13,900 |
2018/07/18 | 801 | 804 | 790 | 802 | 12,600 |
2018/07/17 | 792 | 801 | 786 | 790 | 13,200 |
2018/07/13 | 792 | 800 | 790 | 791 | 16,500 |
2018/07/12 | 786 | 796 | 785 | 788 | 11,600 |
2018/07/11 | 778 | 794 | 771 | 785 | 14,200 |
2018/07/10 | 804 | 804 | 780 | 784 | 12,800 |
2018/07/09 | 782 | 796 | 770 | 796 | 15,100 |
2018/07/06 | 758 | 782 | 755 | 782 | 21,700 |
2018/07/05 | 774 | 775 | 747 | 749 | 21,500 |
2018/07/04 | 762 | 778 | 762 | 773 | 12,000 |
2018/07/03 | 782 | 785 | 754 | 769 | 27,400 |
2018/07/02 | 821 | 821 | 783 | 785 | 18,100 |
2018/06/29 | 821 | 822 | 796 | 811 | 9,300 |
2018/06/28 | 811 | 824 | 792 | 821 | 19,600 |
2018/06/27 | 781 | 817 | 781 | 814 | 22,700 |
2018/06/26 | 782 | 790 | 773 | 781 | 33,800 |
2018/06/25 | 812 | 813 | 795 | 795 | 27,100 |
2018/06/22 | 822 | 824 | 812 | 818 | 19,200 |
2018/06/21 | 823 | 828 | 819 | 823 | 10,900 |
2018/06/20 | 827 | 831 | 811 | 824 | 36,300 |
2018/06/19 | 836 | 841 | 816 | 826 | 23,100 |
2018/06/18 | 848 | 848 | 835 | 836 | 23,300 |
2018/06/15 | 860 | 864 | 848 | 852 | 15,300 |
2018/06/14 | 860 | 865 | 855 | 856 | 36,800 |
2018/06/13 | 855 | 856 | 849 | 853 | 12,600 |
2018/06/12 | 854 | 855 | 842 | 847 | 13,000 |
2018/06/11 | 856 | 859 | 837 | 839 | 53,200 |
2018/06/08 | 854 | 859 | 851 | 856 | 15,400 |
2018/06/07 | 868 | 875 | 855 | 859 | 31,900 |
2018/06/06 | 866 | 875 | 861 | 868 | 14,000 |
2018/06/05 | 878 | 880 | 860 | 873 | 16,500 |
2018/06/04 | 881 | 885 | 872 | 882 | 12,400 |
2018/06/01 | 875 | 878 | 855 | 874 | 21,900 |
2018/05/31 | 886 | 886 | 866 | 872 | 14,300 |
2018/05/30 | 868 | 868 | 853 | 863 | 16,100 |
2018/05/29 | 886 | 892 | 873 | 877 | 17,200 |
2018/05/28 | 909 | 913 | 883 | 886 | 50,000 |
2018/05/25 | 915 | 936 | 902 | 907 | 58,200 |
2018/05/24 | 930 | 930 | 912 | 916 | 23,600 |
2018/05/23 | 907 | 927 | 905 | 921 | 28,300 |
2018/05/22 | 919 | 935 | 907 | 912 | 40,500 |
2018/05/21 | 934 | 934 | 910 | 910 | 31,900 |
2018/05/18 | 950 | 951 | 921 | 934 | 58,300 |
2018/05/17 | 906 | 960 | 897 | 949 | 102,000 |
2018/05/16 | 935 | 939 | 876 | 915 | 79,100 |
2018/05/15 | 966 | 966 | 923 | 930 | 48,000 |
2018/05/14 | 921 | 960 | 913 | 959 | 73,500 |
2018/05/11 | 910 | 924 | 909 | 923 | 38,800 |
2018/05/10 | 912 | 920 | 893 | 912 | 30,100 |
2018/05/09 | 901 | 923 | 885 | 911 | 53,500 |
2018/05/08 | 872 | 903 | 868 | 901 | 50,000 |
2018/05/07 | 841 | 872 | 835 | 872 | 32,400 |
2018/05/02 | 838 | 841 | 828 | 841 | 11,300 |
2018/05/01 | 845 | 845 | 827 | 839 | 16,800 |
2018/04/27 | 846 | 846 | 831 | 845 | 19,900 |
2018/04/26 | 840 | 845 | 831 | 845 | 17,200 |
2018/04/25 | 843 | 843 | 833 | 838 | 6,600 |
2018/04/24 | 832 | 845 | 831 | 842 | 14,900 |
2018/04/23 | 828 | 833 | 824 | 832 | 8,900 |
2018/04/20 | 833 | 838 | 824 | 828 | 15,500 |
2018/04/19 | 828 | 831 | 816 | 831 | 11,600 |
2018/04/18 | 823 | 829 | 817 | 829 | 18,600 |
2018/04/17 | 817 | 828 | 797 | 819 | 45,100 |
2018/04/16 | 839 | 839 | 809 | 824 | 28,900 |
2018/04/13 | 841 | 841 | 826 | 833 | 22,800 |
2018/04/12 | 822 | 835 | 817 | 834 | 19,900 |
2018/04/11 | 838 | 838 | 822 | 824 | 23,500 |
2018/04/10 | 852 | 852 | 809 | 836 | 92,300 |
2018/04/09 | 866 | 866 | 845 | 857 | 32,900 |
2018/04/06 | 880 | 880 | 858 | 862 | 27,700 |
2018/04/05 | 881 | 882 | 870 | 880 | 19,300 |
2018/04/04 | 860 | 882 | 860 | 882 | 22,300 |
2018/04/03 | 858 | 866 | 856 | 860 | 20,400 |
2018/04/02 | 875 | 875 | 853 | 868 | 33,800 |
2018/03/30 | 870 | 880 | 867 | 875 | 14,600 |
2018/03/29 | 879 | 879 | 859 | 870 | 26,100 |
2018/03/28 | 850 | 872 | 845 | 869 | 38,400 |
2018/03/27 | 862 | 877 | 861 | 870 | 35,900 |
2018/03/26 | 845 | 863 | 834 | 862 | 42,000 |
2018/03/23 | 890 | 891 | 844 | 859 | 76,800 |
2018/03/22 | 921 | 922 | 900 | 909 | 34,400 |
2018/03/20 | 928 | 940 | 919 | 926 | 32,600 |
2018/03/19 | 940 | 943 | 919 | 931 | 24,000 |
2018/03/16 | 950 | 950 | 936 | 942 | 14,100 |
2018/03/15 | 941 | 946 | 935 | 943 | 16,100 |
2018/03/14 | 948 | 954 | 941 | 945 | 16,300 |
2018/03/13 | 930 | 960 | 930 | 960 | 24,900 |
2018/03/12 | 940 | 944 | 924 | 932 | 23,500 |
2018/03/09 | 939 | 950 | 928 | 937 | 38,100 |
2018/03/08 | 946 | 955 | 931 | 935 | 37,700 |
2018/03/07 | 931 | 970 | 931 | 950 | 38,300 |
2018/03/06 | 940 | 962 | 928 | 940 | 56,900 |
2018/03/05 | 946 | 946 | 914 | 943 | 61,900 |
2018/03/02 | 927 | 950 | 921 | 946 | 40,300 |
2018/03/01 | 959 | 963 | 942 | 948 | 37,400 |
2018/02/28 | 960 | 974 | 955 | 970 | 29,100 |
2018/02/27 | 995 | 995 | 962 | 968 | 33,500 |
2018/02/26 | 981 | 989 | 975 | 980 | 16,000 |
2018/02/23 | 969 | 985 | 969 | 981 | 15,700 |
2018/02/22 | 968 | 977 | 958 | 973 | 55,100 |
2018/02/21 | 971 | 978 | 954 | 967 | 26,000 |
2018/02/20 | 994 | 994 | 970 | 979 | 35,200 |
2018/02/19 | 960 | 986 | 960 | 984 | 31,000 |
2018/02/16 | 950 | 959 | 912 | 951 | 49,200 |
2018/02/15 | 915 | 952 | 915 | 927 | 69,800 |
2018/02/14 | 1,007 | 1,009 | 865 | 907 | 289,900 |
2018/02/13 | 1,002 | 1,023 | 978 | 1,013 | 71,700 |
2018/02/09 | 954 | 1,001 | 953 | 991 | 37,600 |
2018/02/08 | 998 | 1,020 | 992 | 1,013 | 27,900 |
2018/02/07 | 1,059 | 1,059 | 997 | 998 | 63,100 |
2018/02/06 | 1,034 | 1,034 | 940 | 989 | 133,500 |
2018/02/05 | 1,055 | 1,070 | 1,037 | 1,064 | 66,800 |
2018/02/02 | 1,104 | 1,104 | 1,079 | 1,089 | 32,000 |
2018/02/01 | 1,085 | 1,111 | 1,065 | 1,110 | 36,100 |
2018/01/31 | 1,101 | 1,104 | 1,072 | 1,079 | 39,200 |
2018/01/30 | 1,138 | 1,139 | 1,102 | 1,115 | 49,900 |
2018/01/29 | 1,110 | 1,139 | 1,100 | 1,136 | 56,400 |
2018/01/26 | 1,090 | 1,105 | 1,088 | 1,096 | 38,200 |
2018/01/25 | 1,068 | 1,088 | 1,064 | 1,082 | 28,200 |
2018/01/24 | 1,050 | 1,081 | 1,049 | 1,078 | 42,300 |
2018/01/23 | 1,050 | 1,067 | 1,049 | 1,055 | 28,100 |
2018/01/22 | 1,074 | 1,084 | 1,045 | 1,050 | 50,300 |
2018/01/19 | 1,060 | 1,078 | 1,056 | 1,074 | 54,200 |
2018/01/18 | 1,046 | 1,064 | 1,033 | 1,048 | 78,500 |
2018/01/17 | 1,020 | 1,023 | 1,011 | 1,018 | 22,700 |
2018/01/16 | 1,043 | 1,049 | 1,024 | 1,024 | 26,000 |
2018/01/15 | 1,050 | 1,054 | 1,040 | 1,043 | 20,600 |
2018/01/12 | 1,070 | 1,072 | 1,042 | 1,047 | 27,800 |
2018/01/11 | 1,029 | 1,068 | 1,020 | 1,067 | 61,800 |
2018/01/10 | 1,045 | 1,048 | 1,030 | 1,030 | 16,900 |
2018/01/09 | 1,024 | 1,044 | 1,015 | 1,036 | 40,200 |
2018/01/05 | 1,001 | 1,027 | 987 | 1,021 | 55,700 |
2018/01/04 | 980 | 1,020 | 980 | 1,002 | 63,400 |