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
2020/12/30 321 338 318 326 479,100
2020/12/29 315 328 315 325 81,700
2020/12/28 318 320 310 318 118,500
2020/12/25 323 325 319 322 34,300
2020/12/24 319 324 315 322 81,400
2020/12/23 315 320 312 317 54,100
2020/12/22 325 325 314 315 97,900
2020/12/21 328 328 322 325 84,700
2020/12/18 328 332 322 329 160,100
2020/12/17 326 340 322 331 220,900
2020/12/16 315 331 313 329 506,500
2020/12/15 308 315 303 313 101,400
2020/12/14 308 311 306 308 97,500
2020/12/11 312 313 306 310 98,600
2020/12/10 316 317 311 312 51,400
2020/12/09 318 320 315 316 72,300
2020/12/08 312 320 312 319 397,200
2020/12/07 320 320 310 312 140,200
2020/12/04 314 320 314 320 50,700
2020/12/03 319 325 309 318 184,500
2020/12/02 318 324 317 321 72,500
2020/12/01 313 320 311 317 70,100
2020/11/30 326 326 306 310 204,500
2020/11/27 316 326 316 326 61,400
2020/11/26 319 324 316 319 37,000
2020/11/25 323 326 318 321 101,400
2020/11/24 328 328 312 318 78,800
2020/11/20 316 326 308 321 168,000
2020/11/19 324 324 312 314 102,400
2020/11/18 329 331 317 320 112,800
2020/11/17 328 339 324 334 113,900
2020/11/16 315 325 307 322 196,400
2020/11/13 340 340 314 319 277,000
2020/11/12 350 350 328 347 145,800
2020/11/11 362 365 341 350 171,300
2020/11/10 359 378 352 357 884,000
2020/11/09 339 339 319 321 67,900
2020/11/06 329 338 326 332 77,000
2020/11/05 329 330 317 329 56,900
2020/11/04 323 326 317 325 82,900
2020/11/02 310 322 310 318 83,800
2020/10/30 320 324 306 309 102,700
2020/10/29 309 327 309 322 120,800
2020/10/28 330 333 309 317 182,700
2020/10/27 333 334 327 333 83,400
2020/10/26 340 350 334 336 59,100
2020/10/23 343 350 331 342 94,200
2020/10/22 347 348 334 341 101,500
2020/10/21 351 360 340 347 75,500
2020/10/20 352 362 351 352 44,500
2020/10/19 349 359 349 355 94,000
2020/10/16 358 358 343 345 109,800
2020/10/15 369 372 355 356 110,900
2020/10/14 371 373 365 370 81,600
2020/10/13 373 376 362 376 114,200
2020/10/12 362 375 356 372 99,200
2020/10/09 360 363 353 362 60,200
2020/10/08 367 369 358 361 62,800
2020/10/07 374 374 362 368 114,400
2020/10/06 367 381 357 381 163,000
2020/10/05 346 371 346 366 132,900
2020/10/02 362 365 342 346 145,600
2020/09/30 373 384 359 359 134,400
2020/09/29 367 377 365 373 124,900
2020/09/28 362 371 357 371 204,700
2020/09/25 363 369 355 360 95,200
2020/09/24 378 378 362 362 199,300
2020/09/23 376 402 372 380 502,100
2020/09/18 370 371 362 368 60,700
2020/09/17 365 375 363 370 107,600
2020/09/16 368 369 365 367 62,300
2020/09/15 367 371 356 371 75,600
2020/09/14 372 378 366 366 124,000
2020/09/11 360 371 355 367 118,700
2020/09/10 371 371 354 362 223,800
2020/09/09 360 373 354 363 154,100
2020/09/08 358 364 348 363 136,600
2020/09/07 347 359 343 356 135,500
2020/09/04 339 352 335 345 148,100
2020/09/03 353 353 340 346 76,300
2020/09/02 355 355 344 346 98,000
2020/09/01 354 356 348 355 65,900
2020/08/31 366 368 351 353 119,100
2020/08/28 353 367 345 351 239,400
2020/08/27 362 362 345 345 113,800
2020/08/26 348 363 346 361 109,000
2020/08/25 343 353 343 351 92,500
2020/08/24 345 346 333 341 85,600
2020/08/21 336 347 336 347 105,000
2020/08/20 331 337 327 335 87,100
2020/08/19 323 335 316 331 109,900
2020/08/18 337 337 325 328 59,100
2020/08/17 342 345 334 338 77,800
2020/08/14 341 345 326 338 120,400
2020/08/13 342 358 336 343 191,100
2020/08/12 339 359 338 340 131,800
2020/08/11 327 342 327 341 111,100
2020/08/07 320 332 315 329 117,100
2020/08/06 327 327 315 318 54,600
2020/08/05 327 330 313 323 87,300
2020/08/04 318 330 315 328 86,600
2020/08/03 312 317 307 313 86,200
2020/07/31 326 327 301 304 263,600
2020/07/30 335 337 322 327 156,500
2020/07/29 346 346 333 335 102,600
2020/07/28 359 361 346 347 108,000
2020/07/27 366 366 352 360 126,700
2020/07/22 355 375 354 373 185,100
2020/07/21 352 366 351 358 102,100
2020/07/20 367 370 343 351 274,300
2020/07/17 410 420 352 363 1,449,700
2020/07/16 370 423 370 388 1,351,600
2020/07/15 359 376 359 375 194,200
2020/07/14 354 357 344 352 90,800
2020/07/13 337 358 337 357 77,900
2020/07/10 343 344 332 335 87,500
2020/07/09 354 354 336 336 106,900
2020/07/08 358 358 343 349 118,600
2020/07/07 358 364 347 362 88,000
2020/07/06 334 357 334 354 109,900
2020/07/03 346 347 329 334 168,000
2020/07/02 348 353 337 338 98,400
2020/07/01 361 361 344 347 128,300
2020/06/30 360 372 360 361 105,400
2020/06/29 370 370 354 357 118,700
2020/06/26 383 384 369 373 100,600
2020/06/25 394 394 374 382 191,400
2020/06/24 408 408 393 397 136,900
2020/06/23 414 418 403 406 103,000
2020/06/22 404 412 402 408 62,100
2020/06/19 401 404 395 402 73,100
2020/06/18 408 408 390 396 177,100
2020/06/17 420 421 405 411 101,600
2020/06/16 395 434 395 423 203,400
2020/06/15 431 431 393 393 197,500
2020/06/12 410 424 402 423 244,000
2020/06/11 465 465 439 442 270,500
2020/06/10 482 482 462 468 175,400
2020/06/09 500 500 472 477 243,800
2020/06/08 462 494 462 491 348,700
2020/06/05 447 457 437 454 134,200
2020/06/04 457 459 437 445 159,400
2020/06/03 460 468 449 455 197,600
2020/06/02 444 459 441 454 206,600
2020/06/01 441 456 439 441 182,200
2020/05/29 449 466 442 448 214,700
2020/05/28 463 467 437 445 338,200
2020/05/27 455 460 445 458 239,500
2020/05/26 472 483 450 451 486,000
2020/05/25 436 460 434 460 218,800
2020/05/22 416 432 415 425 190,100
2020/05/21 425 425 414 418 54,800
2020/05/20 412 422 402 419 97,700
2020/05/19 415 419 399 412 168,300
2020/05/18 400 404 390 395 90,500
2020/05/15 395 402 371 386 195,000
2020/05/14 429 429 390 390 208,400
2020/05/13 432 433 415 424 112,100
2020/05/12 450 451 413 431 338,900
2020/05/11 403 461 395 457 805,800
2020/05/08 372 400 371 399 293,800
2020/05/07 368 378 361 373 113,600
2020/05/01 397 397 363 368 283,500
2020/04/30 395 414 390 395 319,700
2020/04/28 354 396 348 388 384,800
2020/04/27 335 344 329 340 67,300
2020/04/24 342 345 327 327 86,100
2020/04/23 338 350 338 347 96,500
2020/04/22 337 340 331 338 79,400
2020/04/21 362 362 336 345 176,300
2020/04/20 355 378 353 365 181,300
2020/04/17 347 357 341 353 60,500
2020/04/16 340 353 326 339 198,100
2020/04/15 353 369 341 346 104,000
2020/04/14 352 362 336 353 201,900
2020/04/13 331 360 317 347 299,500
2020/04/10 341 343 316 331 220,200
2020/04/09 329 346 329 346 202,200
2020/04/08 329 334 321 321 84,100
2020/04/07 329 346 322 335 171,600
2020/04/06 299 318 287 313 218,900
2020/04/03 325 331 297 300 190,700
2020/04/02 346 355 321 321 180,000
2020/04/01 355 364 345 354 106,700
2020/03/31 381 385 365 368 70,600
2020/03/30 388 397 373 384 91,300
2020/03/27 399 413 390 409 125,900
2020/03/26 405 417 396 399 104,100
2020/03/25 436 449 420 434 116,600
2020/03/24 404 420 398 420 103,400
2020/03/23 400 400 377 394 95,000
2020/03/19 397 410 376 389 174,000
2020/03/18 400 412 394 396 178,700
2020/03/17 356 405 350 397 198,500
2020/03/16 377 396 349 379 195,400
2020/03/13 353 378 341 361 222,000
2020/03/12 398 429 391 403 246,600
2020/03/11 443 446 406 408 177,700
2020/03/10 435 437 396 435 441,500
2020/03/09 482 486 418 425 893,500
2020/03/06 559 559 510 518 148,000
2020/03/05 590 590 565 565 35,400
2020/03/04 586 592 574 574 44,200
2020/03/03 634 638 587 590 79,300
2020/03/02 586 635 586 616 83,600
2020/02/28 582 602 578 585 76,900
2020/02/27 666 670 596 608 241,800
2020/02/26 683 683 660 673 66,000
2020/02/25 699 709 690 691 82,700
2020/02/21 737 740 719 736 48,400
2020/02/20 745 765 740 744 65,800
2020/02/19 736 758 736 746 96,400
2020/02/18 731 741 713 715 37,600
2020/02/17 753 753 735 735 42,000
2020/02/14 760 773 750 757 57,200
2020/02/13 761 783 750 763 126,500
2020/02/12 795 809 787 806 53,100
2020/02/10 777 790 775 789 17,400
2020/02/07 786 786 768 774 18,900
2020/02/06 774 790 769 782 31,700
2020/02/05 775 775 761 768 15,800
2020/02/04 761 769 756 760 16,900
2020/02/03 750 767 746 761 30,900
2020/01/31 773 775 764 771 13,600
2020/01/30 783 787 754 763 36,700
2020/01/29 788 789 776 779 12,700
2020/01/28 777 798 774 790 45,300
2020/01/27 786 795 778 788 27,800
2020/01/24 806 806 788 793 19,700
2020/01/23 823 823 806 806 16,300
2020/01/22 820 829 816 820 36,900
2020/01/21 820 825 810 815 30,000
2020/01/20 796 825 796 825 97,300
2020/01/17 796 796 780 787 27,500
2020/01/16 777 795 777 792 38,400
2020/01/15 776 780 772 779 13,900
2020/01/14 781 783 770 780 19,500
2020/01/10 783 786 770 775 15,400
2020/01/09 775 787 775 777 26,400
2020/01/08 780 780 762 772 33,100
2020/01/07 765 790 765 783 32,100
2020/01/06 776 776 758 765 31,000

このページの先頭へ