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 |
---|---|---|---|---|---|
2023/12/29 | 290 | 297 | 290 | 294 | 69,300 |
2023/12/28 | 285 | 289 | 284 | 289 | 62,900 |
2023/12/27 | 277 | 285 | 277 | 285 | 88,300 |
2023/12/26 | 277 | 280 | 275 | 275 | 39,800 |
2023/12/25 | 280 | 284 | 277 | 277 | 46,000 |
2023/12/22 | 279 | 284 | 279 | 280 | 36,800 |
2023/12/21 | 285 | 285 | 279 | 279 | 43,800 |
2023/12/20 | 283 | 288 | 282 | 286 | 61,500 |
2023/12/19 | 275 | 282 | 275 | 281 | 48,900 |
2023/12/18 | 276 | 278 | 273 | 277 | 50,700 |
2023/12/15 | 273 | 280 | 273 | 278 | 38,400 |
2023/12/14 | 283 | 284 | 273 | 274 | 68,200 |
2023/12/13 | 278 | 285 | 278 | 282 | 100,100 |
2023/12/12 | 282 | 284 | 275 | 275 | 79,000 |
2023/12/11 | 274 | 276 | 273 | 275 | 55,100 |
2023/12/08 | 276 | 278 | 271 | 271 | 61,400 |
2023/12/07 | 278 | 282 | 277 | 278 | 90,200 |
2023/12/06 | 274 | 281 | 274 | 281 | 42,900 |
2023/12/05 | 282 | 282 | 274 | 274 | 61,900 |
2023/12/04 | 278 | 282 | 277 | 281 | 25,700 |
2023/12/01 | 287 | 287 | 277 | 277 | 58,000 |
2023/11/30 | 288 | 291 | 283 | 283 | 57,600 |
2023/11/29 | 292 | 309 | 283 | 290 | 437,700 |
2023/11/28 | 285 | 286 | 282 | 285 | 50,600 |
2023/11/27 | 287 | 292 | 282 | 286 | 41,000 |
2023/11/24 | 283 | 288 | 282 | 287 | 58,500 |
2023/11/22 | 283 | 286 | 276 | 280 | 99,600 |
2023/11/21 | 294 | 295 | 286 | 286 | 83,700 |
2023/11/20 | 295 | 307 | 289 | 294 | 208,800 |
2023/11/17 | 271 | 302 | 270 | 293 | 496,500 |
2023/11/16 | 259 | 275 | 259 | 273 | 144,000 |
2023/11/15 | 264 | 264 | 259 | 260 | 79,100 |
2023/11/14 | 264 | 264 | 258 | 260 | 65,500 |
2023/11/13 | 259 | 264 | 259 | 262 | 78,900 |
2023/11/10 | 263 | 263 | 256 | 260 | 95,100 |
2023/11/09 | 263 | 263 | 257 | 263 | 127,200 |
2023/11/08 | 265 | 267 | 259 | 262 | 154,500 |
2023/11/07 | 270 | 272 | 264 | 267 | 84,100 |
2023/11/06 | 265 | 272 | 263 | 268 | 219,400 |
2023/11/02 | 267 | 271 | 263 | 263 | 411,800 |
2023/11/01 | 282 | 282 | 276 | 280 | 95,900 |
2023/10/31 | 281 | 282 | 274 | 282 | 77,500 |
2023/10/30 | 286 | 293 | 281 | 281 | 123,100 |
2023/10/27 | 283 | 291 | 283 | 288 | 74,200 |
2023/10/26 | 285 | 292 | 282 | 284 | 89,100 |
2023/10/25 | 290 | 293 | 289 | 290 | 71,700 |
2023/10/24 | 283 | 288 | 275 | 287 | 120,100 |
2023/10/23 | 287 | 291 | 276 | 278 | 133,700 |
2023/10/20 | 289 | 292 | 283 | 291 | 111,500 |
2023/10/19 | 290 | 295 | 289 | 290 | 59,300 |
2023/10/18 | 294 | 296 | 289 | 296 | 34,000 |
2023/10/17 | 293 | 297 | 288 | 294 | 66,500 |
2023/10/16 | 295 | 296 | 287 | 288 | 123,300 |
2023/10/13 | 304 | 316 | 296 | 297 | 105,000 |
2023/10/12 | 307 | 308 | 302 | 305 | 29,900 |
2023/10/11 | 316 | 316 | 307 | 308 | 25,700 |
2023/10/10 | 316 | 318 | 312 | 316 | 48,900 |
2023/10/06 | 310 | 320 | 310 | 318 | 86,300 |
2023/10/05 | 300 | 308 | 300 | 308 | 172,800 |
2023/10/04 | 302 | 309 | 298 | 300 | 125,400 |
2023/10/03 | 315 | 315 | 304 | 304 | 129,600 |
2023/10/02 | 323 | 326 | 315 | 315 | 96,000 |
2023/09/29 | 326 | 331 | 321 | 321 | 59,500 |
2023/09/28 | 328 | 331 | 323 | 326 | 177,600 |
2023/09/27 | 328 | 341 | 324 | 335 | 552,200 |
2023/09/26 | 334 | 334 | 328 | 328 | 163,400 |
2023/09/25 | 340 | 340 | 332 | 334 | 87,800 |
2023/09/22 | 326 | 339 | 326 | 338 | 84,200 |
2023/09/21 | 335 | 337 | 327 | 329 | 66,000 |
2023/09/20 | 339 | 341 | 334 | 334 | 45,200 |
2023/09/19 | 340 | 341 | 334 | 338 | 41,000 |
2023/09/15 | 345 | 345 | 337 | 337 | 69,500 |
2023/09/14 | 350 | 350 | 342 | 347 | 28,200 |
2023/09/13 | 347 | 350 | 344 | 347 | 16,700 |
2023/09/12 | 343 | 352 | 343 | 349 | 27,000 |
2023/09/11 | 354 | 354 | 341 | 342 | 45,900 |
2023/09/08 | 356 | 356 | 347 | 350 | 49,300 |
2023/09/07 | 364 | 364 | 352 | 352 | 112,100 |
2023/09/06 | 365 | 366 | 360 | 364 | 17,000 |
2023/09/05 | 365 | 365 | 360 | 363 | 35,300 |
2023/09/04 | 368 | 369 | 361 | 365 | 38,800 |
2023/09/01 | 358 | 368 | 358 | 368 | 67,000 |
2023/08/31 | 359 | 366 | 355 | 358 | 47,700 |
2023/08/30 | 353 | 359 | 350 | 355 | 43,900 |
2023/08/29 | 352 | 358 | 349 | 354 | 65,700 |
2023/08/28 | 348 | 359 | 342 | 355 | 71,200 |
2023/08/25 | 340 | 355 | 337 | 346 | 55,400 |
2023/08/24 | 339 | 345 | 337 | 341 | 59,300 |
2023/08/23 | 335 | 339 | 334 | 334 | 28,500 |
2023/08/22 | 339 | 340 | 333 | 333 | 37,800 |
2023/08/21 | 329 | 337 | 329 | 334 | 42,500 |
2023/08/18 | 328 | 332 | 322 | 326 | 68,000 |
2023/08/17 | 338 | 339 | 326 | 330 | 143,100 |
2023/08/16 | 330 | 361 | 328 | 339 | 428,300 |
2023/08/15 | 316 | 345 | 316 | 330 | 863,200 |
2023/08/14 | 396 | 402 | 385 | 388 | 187,400 |
2023/08/10 | 390 | 398 | 386 | 397 | 102,600 |
2023/08/09 | 396 | 396 | 386 | 390 | 102,800 |
2023/08/08 | 402 | 404 | 393 | 395 | 73,000 |
2023/08/07 | 399 | 402 | 392 | 402 | 73,500 |
2023/08/04 | 394 | 406 | 392 | 398 | 66,900 |
2023/08/03 | 393 | 398 | 391 | 395 | 51,600 |
2023/08/02 | 406 | 406 | 400 | 400 | 50,200 |
2023/08/01 | 398 | 410 | 398 | 405 | 94,200 |
2023/07/31 | 396 | 403 | 396 | 400 | 33,900 |
2023/07/28 | 400 | 400 | 388 | 394 | 138,200 |
2023/07/27 | 400 | 405 | 397 | 400 | 51,600 |
2023/07/26 | 397 | 400 | 389 | 399 | 38,800 |
2023/07/25 | 400 | 400 | 395 | 396 | 39,900 |
2023/07/24 | 395 | 403 | 394 | 396 | 94,400 |
2023/07/21 | 395 | 400 | 388 | 393 | 81,000 |
2023/07/20 | 398 | 406 | 397 | 397 | 103,600 |
2023/07/19 | 404 | 405 | 396 | 400 | 70,000 |
2023/07/18 | 402 | 407 | 395 | 402 | 69,900 |
2023/07/14 | 407 | 408 | 394 | 394 | 63,900 |
2023/07/13 | 399 | 405 | 395 | 405 | 67,100 |
2023/07/12 | 411 | 414 | 398 | 401 | 63,400 |
2023/07/11 | 412 | 418 | 406 | 410 | 56,100 |
2023/07/10 | 418 | 420 | 408 | 408 | 120,300 |
2023/07/07 | 415 | 424 | 413 | 422 | 103,300 |
2023/07/06 | 415 | 426 | 410 | 416 | 113,700 |
2023/07/05 | 420 | 430 | 416 | 421 | 147,000 |
2023/07/04 | 400 | 422 | 397 | 417 | 256,000 |
2023/07/03 | 392 | 403 | 391 | 397 | 127,000 |
2023/06/30 | 386 | 391 | 383 | 390 | 38,600 |
2023/06/29 | 390 | 396 | 386 | 386 | 77,300 |
2023/06/28 | 385 | 392 | 383 | 389 | 63,100 |
2023/06/27 | 386 | 386 | 377 | 381 | 51,300 |
2023/06/26 | 386 | 392 | 382 | 386 | 72,900 |
2023/06/23 | 384 | 391 | 379 | 386 | 104,200 |
2023/06/22 | 394 | 403 | 381 | 382 | 161,300 |
2023/06/21 | 399 | 408 | 385 | 392 | 194,300 |
2023/06/20 | 385 | 398 | 379 | 397 | 164,400 |
2023/06/19 | 367 | 381 | 366 | 381 | 153,500 |
2023/06/16 | 360 | 368 | 359 | 366 | 98,500 |
2023/06/15 | 359 | 367 | 358 | 360 | 84,000 |
2023/06/14 | 367 | 368 | 358 | 361 | 133,500 |
2023/06/13 | 369 | 372 | 366 | 367 | 69,300 |
2023/06/12 | 370 | 371 | 365 | 368 | 91,200 |
2023/06/09 | 367 | 373 | 362 | 371 | 84,600 |
2023/06/08 | 368 | 374 | 365 | 366 | 104,500 |
2023/06/07 | 376 | 382 | 369 | 370 | 170,300 |
2023/06/06 | 374 | 386 | 373 | 379 | 188,000 |
2023/06/05 | 378 | 378 | 363 | 369 | 114,300 |
2023/06/02 | 377 | 390 | 368 | 370 | 273,100 |
2023/06/01 | 349 | 376 | 348 | 370 | 352,100 |
2023/05/31 | 337 | 346 | 336 | 342 | 71,000 |
2023/05/30 | 340 | 342 | 335 | 339 | 82,300 |
2023/05/29 | 349 | 349 | 342 | 343 | 80,700 |
2023/05/26 | 358 | 358 | 345 | 345 | 114,700 |
2023/05/25 | 368 | 372 | 351 | 354 | 313,100 |
2023/05/24 | 363 | 373 | 363 | 371 | 62,200 |
2023/05/23 | 368 | 372 | 357 | 367 | 134,900 |
2023/05/22 | 379 | 379 | 365 | 365 | 96,000 |
2023/05/19 | 367 | 378 | 363 | 376 | 108,500 |
2023/05/18 | 387 | 387 | 367 | 371 | 151,600 |
2023/05/17 | 397 | 402 | 378 | 382 | 272,100 |
2023/05/16 | 405 | 413 | 391 | 394 | 191,900 |
2023/05/15 | 382 | 403 | 378 | 401 | 612,400 |
2023/05/12 | 465 | 466 | 438 | 438 | 309,600 |
2023/05/11 | 453 | 468 | 445 | 463 | 260,400 |
2023/05/10 | 440 | 458 | 440 | 457 | 219,900 |
2023/05/09 | 425 | 443 | 425 | 439 | 158,300 |
2023/05/08 | 420 | 429 | 413 | 425 | 188,600 |
2023/05/02 | 403 | 430 | 400 | 423 | 272,000 |
2023/05/01 | 403 | 407 | 400 | 404 | 70,100 |
2023/04/28 | 392 | 402 | 390 | 397 | 105,200 |
2023/04/27 | 408 | 412 | 395 | 395 | 356,200 |
2023/04/26 | 389 | 412 | 384 | 408 | 312,800 |
2023/04/25 | 387 | 395 | 383 | 392 | 184,400 |
2023/04/24 | 364 | 394 | 364 | 388 | 346,700 |
2023/04/21 | 362 | 369 | 357 | 364 | 78,100 |
2023/04/20 | 351 | 370 | 351 | 366 | 139,300 |
2023/04/19 | 349 | 353 | 344 | 353 | 97,700 |
2023/04/18 | 339 | 349 | 338 | 349 | 75,800 |
2023/04/17 | 340 | 341 | 334 | 336 | 62,600 |
2023/04/14 | 343 | 347 | 340 | 340 | 55,800 |
2023/04/13 | 331 | 340 | 328 | 340 | 63,900 |
2023/04/12 | 325 | 333 | 325 | 332 | 48,000 |
2023/04/11 | 323 | 333 | 323 | 328 | 62,500 |
2023/04/10 | 321 | 326 | 321 | 322 | 33,500 |
2023/04/07 | 316 | 320 | 315 | 318 | 37,300 |
2023/04/06 | 319 | 323 | 315 | 315 | 103,700 |
2023/04/05 | 326 | 327 | 318 | 322 | 81,500 |
2023/04/04 | 332 | 332 | 323 | 326 | 158,600 |
2023/04/03 | 332 | 338 | 330 | 330 | 76,300 |
2023/03/31 | 334 | 335 | 325 | 329 | 107,600 |
2023/03/30 | 343 | 343 | 333 | 333 | 156,500 |
2023/03/29 | 334 | 353 | 333 | 342 | 642,400 |
2023/03/28 | 337 | 337 | 326 | 326 | 106,600 |
2023/03/27 | 335 | 341 | 334 | 335 | 79,800 |
2023/03/24 | 328 | 333 | 322 | 333 | 56,800 |
2023/03/23 | 326 | 333 | 325 | 331 | 61,100 |
2023/03/22 | 333 | 334 | 330 | 331 | 35,900 |
2023/03/20 | 336 | 337 | 326 | 326 | 65,600 |
2023/03/17 | 327 | 341 | 327 | 338 | 80,000 |
2023/03/16 | 328 | 332 | 323 | 326 | 82,700 |
2023/03/15 | 340 | 346 | 336 | 336 | 73,500 |
2023/03/14 | 335 | 338 | 329 | 332 | 119,600 |
2023/03/13 | 343 | 345 | 335 | 343 | 124,300 |
2023/03/10 | 352 | 358 | 349 | 350 | 77,400 |
2023/03/09 | 359 | 367 | 354 | 354 | 142,300 |
2023/03/08 | 356 | 361 | 354 | 358 | 65,800 |
2023/03/07 | 345 | 361 | 345 | 357 | 159,200 |
2023/03/06 | 350 | 354 | 344 | 345 | 64,800 |
2023/03/03 | 348 | 351 | 345 | 350 | 64,900 |
2023/03/02 | 345 | 347 | 340 | 347 | 98,700 |
2023/03/01 | 354 | 356 | 346 | 347 | 165,400 |
2023/02/28 | 364 | 364 | 356 | 358 | 69,100 |
2023/02/27 | 355 | 366 | 355 | 362 | 93,600 |
2023/02/24 | 360 | 367 | 355 | 358 | 96,000 |
2023/02/22 | 364 | 370 | 362 | 363 | 63,500 |
2023/02/21 | 354 | 372 | 351 | 368 | 165,900 |
2023/02/20 | 367 | 367 | 351 | 355 | 178,300 |
2023/02/17 | 344 | 372 | 340 | 366 | 468,200 |
2023/02/16 | 337 | 348 | 337 | 343 | 142,000 |
2023/02/15 | 331 | 348 | 327 | 334 | 222,400 |
2023/02/14 | 338 | 338 | 326 | 327 | 127,500 |
2023/02/13 | 331 | 342 | 330 | 337 | 157,700 |
2023/02/10 | 330 | 331 | 323 | 324 | 61,900 |
2023/02/09 | 332 | 334 | 328 | 331 | 52,200 |
2023/02/08 | 330 | 337 | 330 | 332 | 47,300 |
2023/02/07 | 328 | 333 | 326 | 331 | 60,800 |
2023/02/06 | 325 | 334 | 325 | 327 | 69,100 |
2023/02/03 | 319 | 325 | 318 | 324 | 69,300 |
2023/02/02 | 320 | 323 | 316 | 316 | 43,000 |
2023/02/01 | 324 | 324 | 317 | 320 | 77,600 |
2023/01/31 | 319 | 323 | 317 | 320 | 52,000 |
2023/01/30 | 318 | 324 | 315 | 316 | 108,200 |
2023/01/27 | 316 | 318 | 314 | 315 | 22,100 |
2023/01/26 | 314 | 318 | 314 | 316 | 40,600 |
2023/01/25 | 313 | 316 | 312 | 314 | 38,900 |
2023/01/24 | 318 | 318 | 312 | 315 | 49,000 |
2023/01/23 | 317 | 319 | 316 | 316 | 41,200 |
2023/01/20 | 315 | 319 | 314 | 315 | 48,200 |
2023/01/19 | 308 | 317 | 308 | 315 | 43,500 |
2023/01/18 | 309 | 313 | 307 | 310 | 44,100 |
2023/01/17 | 308 | 313 | 308 | 309 | 49,200 |
2023/01/16 | 310 | 311 | 305 | 309 | 29,600 |
2023/01/13 | 317 | 317 | 310 | 313 | 93,000 |
2023/01/12 | 320 | 321 | 313 | 319 | 42,400 |
2023/01/11 | 317 | 319 | 313 | 318 | 59,200 |
2023/01/10 | 307 | 312 | 307 | 309 | 54,100 |
2023/01/06 | 301 | 305 | 300 | 304 | 25,000 |
2023/01/05 | 302 | 303 | 299 | 301 | 74,400 |
2023/01/04 | 307 | 308 | 301 | 302 | 78,600 |