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
2021/12/30 426 426 412 416 140,200
2021/12/29 423 432 420 431 64,600
2021/12/28 424 430 420 425 48,400
2021/12/27 431 431 414 420 94,300
2021/12/24 442 449 431 434 43,800
2021/12/23 431 444 430 440 76,800
2021/12/22 419 433 415 427 69,800
2021/12/21 412 421 406 411 77,200
2021/12/20 417 419 403 404 94,000
2021/12/17 424 428 417 420 100,600
2021/12/16 445 453 434 436 69,700
2021/12/15 429 442 426 435 66,000
2021/12/14 435 435 418 427 101,100
2021/12/13 449 456 436 438 76,500
2021/12/10 454 455 440 441 92,100
2021/12/09 463 468 453 456 87,300
2021/12/08 472 479 461 466 149,800
2021/12/07 437 468 437 465 178,800
2021/12/06 437 447 428 429 142,100
2021/12/03 423 437 413 436 202,700
2021/12/02 409 412 398 399 152,700
2021/12/01 419 427 402 417 135,400
2021/11/30 420 437 412 412 131,600
2021/11/29 416 436 416 417 187,800
2021/11/26 458 458 426 439 155,900
2021/11/25 445 459 438 450 170,500
2021/11/24 476 476 458 459 90,600
2021/11/22 475 480 466 477 107,700
2021/11/19 496 498 473 476 156,300
2021/11/18 501 508 483 495 195,300
2021/11/17 533 533 504 507 187,700
2021/11/16 527 547 525 532 168,400
2021/11/15 544 561 514 521 210,000
2021/11/12 555 565 540 544 134,600
2021/11/11 570 581 555 559 79,800
2021/11/10 593 593 568 570 117,700
2021/11/09 595 602 581 594 101,400
2021/11/08 600 610 586 596 190,600
2021/11/05 588 595 572 585 132,200
2021/11/04 599 609 588 595 56,300
2021/11/02 596 612 594 598 121,400
2021/11/01 591 603 588 596 92,700
2021/10/29 581 594 573 589 77,800
2021/10/28 573 592 566 582 283,300
2021/10/27 586 586 571 583 72,200
2021/10/26 558 585 558 581 108,000
2021/10/25 580 580 557 559 159,100
2021/10/22 590 596 578 580 113,000
2021/10/21 597 613 590 590 161,900
2021/10/20 598 604 575 590 210,300
2021/10/19 594 607 587 592 109,100
2021/10/18 593 614 590 604 221,200
2021/10/15 575 591 567 584 168,900
2021/10/14 565 573 560 568 74,200
2021/10/13 583 589 560 564 141,200
2021/10/12 585 589 571 584 78,300
2021/10/11 566 589 566 586 178,300
2021/10/08 542 577 542 566 245,000
2021/10/07 560 567 540 540 277,300
2021/10/06 600 607 563 567 302,200
2021/10/05 599 610 578 598 316,200
2021/10/04 598 627 596 607 431,500
2021/10/01 595 598 567 578 327,600
2021/09/30 623 626 602 603 237,800
2021/09/29 598 636 590 623 425,700
2021/09/28 614 614 587 602 463,900
2021/09/27 563 608 563 604 478,200
2021/09/24 565 585 551 555 343,000
2021/09/22 557 565 534 542 179,700
2021/09/21 550 560 540 557 232,200
2021/09/17 557 569 546 564 171,400
2021/09/16 561 587 540 553 369,600
2021/09/15 560 563 544 551 203,600
2021/09/14 577 577 563 569 152,800
2021/09/13 577 577 553 576 233,900
2021/09/10 549 577 544 574 370,800
2021/09/09 541 554 536 543 271,300
2021/09/08 508 549 508 545 586,900
2021/09/07 514 515 492 508 261,600
2021/09/06 495 520 489 512 634,300
2021/09/03 463 489 456 485 429,600
2021/09/02 491 494 447 452 735,900
2021/09/01 475 510 471 505 634,900
2021/08/31 472 474 457 469 167,100
2021/08/30 480 480 469 472 152,200
2021/08/27 457 485 453 480 271,200
2021/08/26 455 465 454 459 110,300
2021/08/25 443 461 443 449 202,000
2021/08/24 421 443 421 440 156,900
2021/08/23 403 419 403 418 118,700
2021/08/20 400 413 400 406 197,800
2021/08/19 421 424 403 403 252,900
2021/08/18 400 428 393 424 299,300
2021/08/17 415 416 400 402 189,600
2021/08/16 445 454 412 418 426,800
2021/08/13 464 471 451 469 214,500
2021/08/12 450 470 443 464 179,700
2021/08/11 442 452 432 448 136,700
2021/08/10 405 445 405 442 247,500
2021/08/06 406 414 403 405 95,600
2021/08/05 417 418 406 408 120,900
2021/08/04 421 428 414 417 71,100
2021/08/03 417 431 416 421 70,400
2021/08/02 430 430 412 423 168,000
2021/07/30 442 442 422 429 171,000
2021/07/29 441 445 436 439 87,500
2021/07/28 457 460 433 441 150,900
2021/07/27 451 461 450 460 43,600
2021/07/26 460 467 447 452 69,700
2021/07/21 455 465 450 455 113,800
2021/07/20 451 459 447 450 143,100
2021/07/19 468 469 452 458 127,700
2021/07/16 473 477 465 471 62,400
2021/07/15 476 476 460 465 64,600
2021/07/14 471 478 467 470 73,400
2021/07/13 479 481 468 472 79,900
2021/07/12 480 490 474 479 113,000
2021/07/09 458 477 455 474 243,900
2021/07/08 478 482 464 465 221,000
2021/07/07 490 497 474 486 253,100
2021/07/06 480 499 478 498 219,400
2021/07/05 478 490 474 480 149,200
2021/07/02 464 481 459 478 237,400
2021/07/01 457 460 452 458 68,600
2021/06/30 455 461 452 456 70,400
2021/06/29 457 463 452 461 74,600
2021/06/28 462 474 461 465 171,700
2021/06/25 447 457 447 451 213,300
2021/06/24 475 476 446 447 507,900
2021/06/23 490 498 477 489 330,400
2021/06/22 483 502 478 491 353,100
2021/06/21 469 480 462 469 319,100
2021/06/18 520 529 483 485 509,600
2021/06/17 490 516 481 512 574,200
2021/06/16 483 493 472 475 263,500
2021/06/15 504 505 487 489 212,200
2021/06/14 506 527 501 507 329,800
2021/06/11 506 511 496 499 198,600
2021/06/10 533 534 506 516 415,000
2021/06/09 517 572 517 533 1,276,300
2021/06/08 496 509 483 508 312,100
2021/06/07 500 507 486 496 355,800
2021/06/04 463 491 463 491 292,200
2021/06/03 474 493 461 468 437,800
2021/06/02 467 468 457 458 229,300
2021/06/01 450 469 448 460 262,600
2021/05/31 442 451 440 447 150,100
2021/05/28 445 455 445 450 95,100
2021/05/27 445 450 440 440 65,500
2021/05/26 434 451 429 450 116,500
2021/05/25 451 451 434 434 86,100
2021/05/24 450 455 433 449 102,800
2021/05/21 448 450 440 446 117,700
2021/05/20 448 456 437 453 196,000
2021/05/19 434 454 426 454 344,900
2021/05/18 392 433 392 433 356,000
2021/05/17 405 406 386 391 174,500
2021/05/14 396 403 390 398 44,800
2021/05/13 395 400 386 388 109,900
2021/05/12 412 414 392 398 158,900
2021/05/11 421 427 412 413 86,700
2021/05/10 425 429 418 421 110,700
2021/05/07 408 423 408 420 68,700
2021/05/06 411 418 409 410 107,600
2021/04/30 399 413 396 405 116,500
2021/04/28 427 429 404 404 220,300
2021/04/27 414 426 410 425 186,500
2021/04/26 396 413 396 406 201,300
2021/04/23 386 404 379 401 259,500
2021/04/22 390 390 381 386 113,700
2021/04/21 387 388 370 376 223,500
2021/04/20 393 398 388 388 154,500
2021/04/19 397 403 395 395 96,000
2021/04/16 397 400 385 397 133,400
2021/04/15 400 407 397 397 105,300
2021/04/14 407 409 401 402 55,800
2021/04/13 407 413 404 405 96,500
2021/04/12 406 417 399 403 99,000
2021/04/09 411 413 403 409 95,500
2021/04/08 421 421 405 407 199,900
2021/04/07 432 432 422 424 175,100
2021/04/06 432 448 423 428 262,200
2021/04/05 430 446 426 440 165,900
2021/04/02 434 440 430 430 176,200
2021/04/01 450 454 432 434 220,200
2021/03/31 451 460 445 449 158,300
2021/03/30 445 462 442 459 221,800
2021/03/29 479 482 450 451 508,400
2021/03/26 495 499 485 486 175,900
2021/03/25 473 493 473 479 186,800
2021/03/24 492 501 460 472 369,800
2021/03/23 537 539 502 505 316,600
2021/03/22 511 547 506 536 404,200
2021/03/19 505 519 503 512 386,000
2021/03/18 505 519 496 515 335,200
2021/03/17 487 512 485 503 466,800
2021/03/16 475 496 464 487 362,700
2021/03/15 475 486 471 474 339,100
2021/03/12 490 494 477 479 297,600
2021/03/11 498 514 481 488 547,500
2021/03/10 483 519 478 503 1,013,600
2021/03/09 466 482 452 473 301,800
2021/03/08 490 495 464 465 362,100
2021/03/05 486 494 458 480 563,600
2021/03/04 484 508 482 494 435,700
2021/03/03 455 510 455 497 882,200
2021/03/02 488 488 447 456 624,200
2021/03/01 501 506 475 490 826,100
2021/02/26 467 489 455 485 681,100
2021/02/25 442 478 439 469 916,700
2021/02/24 437 437 415 430 743,600
2021/02/22 387 398 382 398 342,200
2021/02/19 400 405 360 376 567,200
2021/02/18 377 400 367 384 716,500
2021/02/17 326 372 321 365 852,700
2021/02/16 347 360 322 328 603,900
2021/02/15 365 377 365 371 178,500
2021/02/12 365 372 358 365 171,400
2021/02/10 346 367 346 364 143,500
2021/02/09 365 365 345 348 117,900
2021/02/08 356 368 354 361 218,200
2021/02/05 333 355 333 352 210,400
2021/02/04 332 340 327 330 104,500
2021/02/03 330 339 329 332 100,100
2021/02/02 317 327 314 325 56,200
2021/02/01 316 324 315 316 60,100
2021/01/29 328 329 313 318 156,300
2021/01/28 310 327 310 326 125,100
2021/01/27 312 315 310 313 52,200
2021/01/26 312 312 307 309 34,200
2021/01/25 306 316 305 312 58,900
2021/01/22 310 313 305 305 66,300
2021/01/21 312 318 306 309 109,300
2021/01/20 305 313 305 312 65,900
2021/01/19 305 309 305 307 50,800
2021/01/18 296 304 296 303 104,700
2021/01/15 289 300 289 297 128,300
2021/01/14 299 299 290 290 152,900
2021/01/13 305 305 293 297 145,800
2021/01/12 312 315 294 303 231,200
2021/01/08 309 314 306 314 94,200
2021/01/07 315 319 308 308 97,000
2021/01/06 307 317 307 311 58,000
2021/01/05 307 314 306 309 295,800
2021/01/04 327 327 308 312 204,000

このページの先頭へ