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
2022/12/30 308 313 308 309 59,000
2022/12/29 303 308 303 307 68,500
2022/12/28 303 306 300 304 59,000
2022/12/27 305 312 304 305 78,300
2022/12/26 301 305 300 301 89,800
2022/12/23 306 306 296 300 125,600
2022/12/22 303 309 303 308 57,100
2022/12/21 300 308 297 303 99,200
2022/12/20 314 315 297 300 281,800
2022/12/19 319 319 314 315 44,200
2022/12/16 321 324 318 319 61,400
2022/12/15 318 335 318 322 113,300
2022/12/14 320 324 316 324 71,900
2022/12/13 327 333 312 318 181,400
2022/12/12 331 332 326 327 71,100
2022/12/09 333 336 331 332 49,200
2022/12/08 336 338 331 333 35,700
2022/12/07 335 340 335 336 53,700
2022/12/06 335 338 335 335 49,700
2022/12/05 340 344 336 340 40,000
2022/12/02 338 344 335 340 118,500
2022/12/01 345 346 341 344 39,000
2022/11/30 346 347 342 342 43,800
2022/11/29 347 351 344 346 50,400
2022/11/28 347 350 346 348 31,600
2022/11/25 353 355 350 351 57,800
2022/11/24 353 357 351 354 62,200
2022/11/22 345 351 345 348 39,000
2022/11/21 343 348 343 345 41,800
2022/11/18 350 352 346 349 77,800
2022/11/17 335 350 334 349 168,500
2022/11/16 336 343 327 335 189,000
2022/11/15 352 353 336 337 282,300
2022/11/14 361 362 356 360 117,300
2022/11/11 370 370 359 363 45,900
2022/11/10 358 364 358 363 33,000
2022/11/09 368 370 361 361 32,800
2022/11/08 367 369 362 364 24,800
2022/11/07 370 370 363 363 58,000
2022/11/04 365 372 362 368 65,900
2022/11/02 354 366 354 365 63,100
2022/11/01 354 362 354 355 40,700
2022/10/31 353 356 348 356 68,800
2022/10/28 357 363 351 351 184,100
2022/10/27 365 365 358 362 58,500
2022/10/26 363 370 362 364 41,100
2022/10/25 366 367 359 365 35,200
2022/10/24 370 370 360 360 28,600
2022/10/21 364 368 364 365 30,100
2022/10/20 368 370 364 368 26,500
2022/10/19 369 372 365 369 49,000
2022/10/18 363 375 363 371 85,000
2022/10/17 365 369 363 363 45,400
2022/10/14 359 366 354 365 106,600
2022/10/13 362 362 346 353 95,700
2022/10/12 355 362 353 362 61,300
2022/10/11 353 358 350 354 43,400
2022/10/07 353 360 352 355 38,300
2022/10/06 358 363 356 358 60,500
2022/10/05 360 370 353 358 94,600
2022/10/04 350 357 350 353 57,800
2022/10/03 344 344 334 343 128,200
2022/09/30 356 358 348 350 132,700
2022/09/29 364 373 361 362 174,600
2022/09/28 366 367 353 363 419,300
2022/09/27 370 374 363 367 113,400
2022/09/26 362 370 361 364 112,300
2022/09/22 360 366 358 365 67,400
2022/09/21 367 368 361 366 127,900
2022/09/20 372 378 369 369 89,400
2022/09/16 377 380 371 375 60,100
2022/09/15 370 378 369 378 55,500
2022/09/14 372 380 369 370 121,400
2022/09/13 375 389 374 380 187,900
2022/09/12 373 378 371 372 64,000
2022/09/09 368 372 368 371 32,000
2022/09/08 371 373 367 368 49,800
2022/09/07 372 372 365 371 102,500
2022/09/06 366 372 363 372 89,000
2022/09/05 365 367 361 365 54,600
2022/09/02 368 368 363 364 60,500
2022/09/01 370 370 363 363 101,600
2022/08/31 371 375 370 373 55,600
2022/08/30 376 380 373 373 35,300
2022/08/29 376 378 372 373 72,500
2022/08/26 382 385 378 383 67,400
2022/08/25 381 383 377 377 42,600
2022/08/24 376 384 371 375 95,400
2022/08/23 369 376 368 373 51,400
2022/08/22 375 375 366 370 118,300
2022/08/19 386 386 379 380 75,500
2022/08/18 380 389 377 387 90,800
2022/08/17 374 379 374 378 90,600
2022/08/16 377 379 368 374 160,400
2022/08/15 362 380 361 376 353,400
2022/08/12 413 420 406 416 236,300
2022/08/10 407 409 397 409 101,100
2022/08/09 395 407 392 406 152,400
2022/08/08 386 398 383 394 227,000
2022/08/05 369 376 368 376 181,800
2022/08/04 368 370 366 366 40,400
2022/08/03 366 371 364 368 45,400
2022/08/02 372 372 365 366 54,400
2022/08/01 374 377 369 374 68,000
2022/07/29 373 374 369 372 94,800
2022/07/28 369 375 365 370 65,900
2022/07/27 363 368 361 368 72,100
2022/07/26 363 368 363 365 34,200
2022/07/25 358 367 358 364 91,900
2022/07/22 365 366 356 363 114,000
2022/07/21 359 366 359 362 102,100
2022/07/20 362 362 357 360 55,900
2022/07/19 348 356 346 354 74,400
2022/07/15 355 355 346 348 159,100
2022/07/14 352 354 350 354 60,500
2022/07/13 350 355 348 352 58,400
2022/07/12 359 359 348 349 101,200
2022/07/11 360 366 358 360 94,300
2022/07/08 361 367 355 356 134,200
2022/07/07 366 366 350 363 192,100
2022/07/06 367 371 363 366 109,700
2022/07/05 376 382 369 371 187,700
2022/07/04 387 390 375 377 117,300
2022/07/01 401 401 382 384 168,400
2022/06/30 402 403 392 393 94,900
2022/06/29 395 407 393 407 60,600
2022/06/28 396 402 393 400 43,800
2022/06/27 398 398 387 395 116,100
2022/06/24 397 397 387 391 86,100
2022/06/23 388 396 387 396 99,900
2022/06/22 403 403 386 386 86,300
2022/06/21 392 404 391 399 82,100
2022/06/20 396 400 383 386 72,900
2022/06/17 392 395 386 391 154,300
2022/06/16 405 410 400 400 114,000
2022/06/15 406 409 399 400 110,800
2022/06/14 405 410 401 410 90,300
2022/06/13 413 415 406 410 113,400
2022/06/10 422 428 417 421 60,200
2022/06/09 428 433 424 429 38,000
2022/06/08 435 435 424 433 103,200
2022/06/07 438 441 430 433 85,800
2022/06/06 413 442 412 437 209,200
2022/06/03 416 417 408 415 81,600
2022/06/02 420 423 411 411 72,300
2022/06/01 416 419 412 416 58,000
2022/05/31 417 419 413 416 51,600
2022/05/30 419 419 410 417 130,100
2022/05/27 419 419 409 413 62,000
2022/05/26 405 418 405 411 146,100
2022/05/25 402 404 395 400 87,800
2022/05/24 411 415 403 405 76,300
2022/05/23 410 414 401 406 60,300
2022/05/20 402 410 397 410 114,100
2022/05/19 400 406 399 405 105,800
2022/05/18 414 422 408 413 117,400
2022/05/17 404 420 401 409 153,800
2022/05/16 417 425 400 402 286,400
2022/05/13 408 434 404 431 219,300
2022/05/12 404 410 394 404 98,600
2022/05/11 404 409 393 408 146,200
2022/05/10 410 416 403 411 112,300
2022/05/09 426 426 410 415 191,100
2022/05/06 424 428 416 427 120,400
2022/05/02 420 425 415 418 85,600
2022/04/28 426 427 418 424 71,500
2022/04/27 415 428 408 428 130,800
2022/04/26 415 420 407 420 92,400
2022/04/25 411 415 408 414 107,900
2022/04/22 417 422 408 419 103,500
2022/04/21 405 428 405 425 188,400
2022/04/20 409 413 403 404 101,300
2022/04/19 407 408 399 406 76,700
2022/04/18 403 409 398 403 92,900
2022/04/15 402 407 398 405 64,300
2022/04/14 404 408 399 405 75,500
2022/04/13 396 404 395 403 88,800
2022/04/12 400 408 390 393 132,400
2022/04/11 409 416 403 407 102,600
2022/04/08 416 417 400 406 120,700
2022/04/07 411 414 403 410 82,900
2022/04/06 417 425 407 423 71,200
2022/04/05 412 424 412 418 106,400
2022/04/04 409 411 396 409 90,500
2022/04/01 413 413 400 405 122,400
2022/03/31 424 424 408 413 121,500
2022/03/30 413 429 406 429 247,700
2022/03/29 405 408 400 405 339,700
2022/03/28 413 413 405 407 136,500
2022/03/25 424 424 409 412 176,200
2022/03/24 414 426 414 424 111,900
2022/03/23 428 435 417 425 135,300
2022/03/22 447 447 420 428 191,500
2022/03/18 442 449 438 439 88,300
2022/03/17 461 470 438 441 214,400
2022/03/16 443 452 436 447 193,800
2022/03/15 425 438 419 433 171,900
2022/03/14 412 425 409 422 225,000
2022/03/11 396 413 393 396 125,800
2022/03/10 396 406 389 404 164,100
2022/03/09 375 386 369 372 206,900
2022/03/08 367 380 364 366 175,200
2022/03/07 390 397 362 375 349,000
2022/03/04 410 411 395 406 231,900
2022/03/03 440 441 413 413 286,200
2022/03/02 431 439 415 420 318,200
2022/03/01 448 462 446 450 201,100
2022/02/28 432 460 426 443 369,600
2022/02/25 391 428 391 428 451,200
2022/02/24 406 409 380 389 347,400
2022/02/22 400 417 397 404 252,900
2022/02/21 420 420 395 408 336,700
2022/02/18 417 433 409 428 300,800
2022/02/17 420 440 416 425 277,300
2022/02/16 421 424 402 420 276,800
2022/02/15 394 420 386 394 347,800
2022/02/14 375 382 366 381 307,500
2022/02/10 372 382 371 380 142,700
2022/02/09 379 383 363 369 167,300
2022/02/08 348 370 348 369 133,200
2022/02/07 347 348 340 344 79,800
2022/02/04 333 353 328 348 188,100
2022/02/03 348 348 336 337 74,600
2022/02/02 331 348 331 348 121,000
2022/02/01 326 339 323 328 94,200
2022/01/31 317 329 317 324 120,400
2022/01/28 320 325 304 316 213,800
2022/01/27 335 340 311 316 316,100
2022/01/26 328 340 328 336 100,600
2022/01/25 347 348 322 328 178,200
2022/01/24 364 364 340 347 177,900
2022/01/21 358 366 352 366 166,300
2022/01/20 364 369 355 365 109,700
2022/01/19 371 371 357 361 107,900
2022/01/18 371 385 368 374 135,300
2022/01/17 375 382 365 367 68,200
2022/01/14 377 379 370 376 104,500
2022/01/13 391 391 381 381 70,600
2022/01/12 396 400 389 393 58,900
2022/01/11 380 390 379 388 81,700
2022/01/07 393 401 380 385 124,300
2022/01/06 399 402 385 386 208,900
2022/01/05 417 417 401 407 117,300
2022/01/04 417 422 408 417 128,100

このページの先頭へ