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 |
|---|---|---|---|---|---|
| 2024/12/30 | 181 | 183 | 180 | 182 | 31,200 |
| 2024/12/27 | 181 | 182 | 180 | 182 | 17,600 |
| 2024/12/26 | 181 | 182 | 178 | 180 | 93,600 |
| 2024/12/25 | 180 | 180 | 178 | 180 | 70,300 |
| 2024/12/24 | 179 | 182 | 178 | 178 | 65,200 |
| 2024/12/23 | 177 | 180 | 177 | 177 | 132,200 |
| 2024/12/20 | 180 | 180 | 177 | 178 | 91,700 |
| 2024/12/19 | 189 | 189 | 179 | 180 | 243,500 |
| 2024/12/18 | 191 | 191 | 188 | 190 | 38,000 |
| 2024/12/17 | 190 | 191 | 188 | 191 | 58,000 |
| 2024/12/16 | 189 | 191 | 188 | 188 | 43,300 |
| 2024/12/13 | 191 | 191 | 189 | 190 | 44,700 |
| 2024/12/12 | 192 | 192 | 190 | 191 | 40,400 |
| 2024/12/11 | 192 | 192 | 191 | 191 | 27,000 |
| 2024/12/10 | 192 | 194 | 191 | 191 | 22,400 |
| 2024/12/09 | 192 | 194 | 192 | 193 | 27,300 |
| 2024/12/06 | 191 | 193 | 190 | 191 | 22,100 |
| 2024/12/05 | 192 | 194 | 192 | 193 | 24,300 |
| 2024/12/04 | 193 | 196 | 192 | 193 | 51,300 |
| 2024/12/03 | 188 | 193 | 188 | 193 | 65,800 |
| 2024/12/02 | 190 | 191 | 185 | 187 | 96,600 |
| 2024/11/29 | 192 | 194 | 191 | 191 | 14,900 |
| 2024/11/28 | 191 | 193 | 190 | 192 | 35,800 |
| 2024/11/27 | 193 | 194 | 191 | 192 | 34,700 |
| 2024/11/26 | 196 | 196 | 194 | 194 | 29,400 |
| 2024/11/25 | 196 | 196 | 195 | 195 | 41,500 |
| 2024/11/22 | 197 | 198 | 196 | 196 | 15,800 |
| 2024/11/21 | 197 | 198 | 196 | 196 | 9,800 |
| 2024/11/20 | 198 | 199 | 197 | 197 | 10,900 |
| 2024/11/19 | 194 | 198 | 194 | 197 | 31,500 |
| 2024/11/18 | 190 | 195 | 190 | 194 | 61,300 |
| 2024/11/15 | 193 | 194 | 190 | 192 | 101,500 |
| 2024/11/14 | 201 | 201 | 191 | 193 | 102,300 |
| 2024/11/13 | 200 | 203 | 198 | 200 | 89,900 |
| 2024/11/12 | 200 | 203 | 200 | 202 | 37,000 |
| 2024/11/11 | 203 | 203 | 200 | 201 | 57,200 |
| 2024/11/08 | 202 | 203 | 201 | 201 | 38,900 |
| 2024/11/07 | 202 | 205 | 202 | 203 | 26,300 |
| 2024/11/06 | 203 | 204 | 201 | 201 | 60,100 |
| 2024/11/05 | 207 | 207 | 203 | 203 | 24,800 |
| 2024/11/01 | 205 | 206 | 203 | 206 | 46,500 |
| 2024/10/31 | 204 | 210 | 204 | 204 | 42,300 |
| 2024/10/30 | 212 | 214 | 203 | 203 | 156,500 |
| 2024/10/29 | 213 | 215 | 212 | 214 | 18,300 |
| 2024/10/28 | 216 | 218 | 212 | 214 | 39,500 |
| 2024/10/25 | 219 | 219 | 212 | 215 | 49,200 |
| 2024/10/24 | 217 | 220 | 217 | 219 | 16,900 |
| 2024/10/23 | 218 | 220 | 218 | 220 | 11,000 |
| 2024/10/22 | 222 | 222 | 218 | 218 | 23,100 |
| 2024/10/21 | 219 | 222 | 219 | 220 | 19,200 |
| 2024/10/18 | 221 | 221 | 218 | 220 | 23,400 |
| 2024/10/17 | 220 | 223 | 219 | 221 | 30,200 |
| 2024/10/16 | 221 | 224 | 220 | 220 | 56,300 |
| 2024/10/15 | 225 | 225 | 221 | 221 | 23,100 |
| 2024/10/11 | 223 | 226 | 222 | 223 | 39,600 |
| 2024/10/10 | 228 | 228 | 223 | 223 | 22,800 |
| 2024/10/09 | 231 | 231 | 223 | 225 | 52,300 |
| 2024/10/08 | 233 | 235 | 231 | 231 | 19,100 |
| 2024/10/07 | 237 | 237 | 233 | 233 | 17,500 |
| 2024/10/04 | 234 | 236 | 233 | 235 | 10,800 |
| 2024/10/03 | 235 | 236 | 234 | 234 | 9,400 |
| 2024/10/02 | 235 | 236 | 233 | 234 | 16,100 |
| 2024/10/01 | 233 | 237 | 233 | 237 | 8,600 |
| 2024/09/30 | 230 | 238 | 230 | 233 | 36,900 |
| 2024/09/27 | 233 | 238 | 233 | 238 | 177,500 |
| 2024/09/26 | 236 | 242 | 236 | 241 | 493,700 |
| 2024/09/25 | 241 | 242 | 239 | 241 | 129,700 |
| 2024/09/24 | 242 | 244 | 239 | 244 | 148,600 |
| 2024/09/20 | 247 | 248 | 243 | 243 | 25,000 |
| 2024/09/19 | 241 | 264 | 238 | 247 | 366,500 |
| 2024/09/18 | 239 | 239 | 235 | 235 | 15,400 |
| 2024/09/17 | 236 | 238 | 235 | 235 | 14,300 |
| 2024/09/13 | 244 | 245 | 235 | 237 | 39,600 |
| 2024/09/12 | 239 | 240 | 234 | 237 | 14,100 |
| 2024/09/11 | 240 | 242 | 235 | 238 | 26,000 |
| 2024/09/10 | 241 | 242 | 240 | 241 | 10,300 |
| 2024/09/09 | 238 | 243 | 233 | 241 | 28,300 |
| 2024/09/06 | 242 | 243 | 240 | 243 | 10,900 |
| 2024/09/05 | 240 | 244 | 237 | 241 | 45,500 |
| 2024/09/04 | 254 | 254 | 242 | 242 | 69,300 |
| 2024/09/03 | 255 | 258 | 254 | 256 | 12,300 |
| 2024/09/02 | 259 | 261 | 255 | 255 | 22,700 |
| 2024/08/30 | 251 | 258 | 251 | 258 | 17,900 |
| 2024/08/29 | 249 | 254 | 249 | 250 | 14,300 |
| 2024/08/28 | 250 | 251 | 249 | 251 | 8,200 |
| 2024/08/27 | 249 | 251 | 246 | 249 | 16,400 |
| 2024/08/26 | 246 | 250 | 246 | 248 | 21,100 |
| 2024/08/23 | 251 | 252 | 246 | 247 | 16,700 |
| 2024/08/22 | 250 | 251 | 248 | 249 | 8,900 |
| 2024/08/21 | 246 | 251 | 246 | 248 | 22,200 |
| 2024/08/20 | 244 | 249 | 242 | 246 | 28,000 |
| 2024/08/19 | 240 | 242 | 238 | 240 | 28,700 |
| 2024/08/16 | 240 | 241 | 239 | 240 | 19,400 |
| 2024/08/15 | 240 | 241 | 235 | 235 | 33,200 |
| 2024/08/14 | 238 | 244 | 233 | 236 | 81,800 |
| 2024/08/13 | 239 | 247 | 237 | 245 | 61,300 |
| 2024/08/09 | 239 | 244 | 235 | 240 | 39,100 |
| 2024/08/08 | 228 | 239 | 228 | 236 | 44,200 |
| 2024/08/07 | 216 | 237 | 213 | 235 | 228,300 |
| 2024/08/06 | 212 | 220 | 202 | 211 | 137,300 |
| 2024/08/05 | 230 | 237 | 174 | 194 | 254,000 |
| 2024/08/02 | 270 | 271 | 253 | 254 | 115,300 |
| 2024/08/01 | 281 | 281 | 275 | 275 | 31,300 |
| 2024/07/31 | 278 | 282 | 278 | 281 | 13,400 |
| 2024/07/30 | 282 | 285 | 277 | 277 | 80,600 |
| 2024/07/29 | 282 | 285 | 281 | 284 | 14,900 |
| 2024/07/26 | 282 | 284 | 280 | 282 | 25,000 |
| 2024/07/25 | 282 | 283 | 280 | 281 | 39,900 |
| 2024/07/24 | 286 | 286 | 282 | 283 | 18,500 |
| 2024/07/23 | 286 | 286 | 284 | 286 | 10,000 |
| 2024/07/22 | 287 | 287 | 283 | 285 | 12,800 |
| 2024/07/19 | 287 | 287 | 284 | 284 | 14,800 |
| 2024/07/18 | 287 | 287 | 285 | 287 | 15,200 |
| 2024/07/17 | 287 | 287 | 285 | 287 | 9,900 |
| 2024/07/16 | 286 | 286 | 283 | 286 | 12,400 |
| 2024/07/12 | 284 | 285 | 282 | 285 | 25,600 |
| 2024/07/11 | 280 | 284 | 280 | 284 | 20,700 |
| 2024/07/10 | 282 | 283 | 280 | 280 | 26,500 |
| 2024/07/09 | 284 | 285 | 282 | 282 | 14,200 |
| 2024/07/08 | 283 | 286 | 281 | 283 | 29,600 |
| 2024/07/05 | 283 | 284 | 283 | 283 | 10,200 |
| 2024/07/04 | 284 | 284 | 282 | 283 | 11,800 |
| 2024/07/03 | 282 | 284 | 282 | 282 | 8,500 |
| 2024/07/02 | 285 | 285 | 281 | 283 | 39,300 |
| 2024/07/01 | 284 | 286 | 284 | 285 | 10,300 |
| 2024/06/28 | 286 | 287 | 283 | 284 | 15,100 |
| 2024/06/27 | 289 | 290 | 286 | 286 | 12,700 |
| 2024/06/26 | 287 | 289 | 286 | 289 | 17,500 |
| 2024/06/25 | 288 | 290 | 287 | 289 | 19,400 |
| 2024/06/24 | 285 | 291 | 285 | 288 | 35,700 |
| 2024/06/21 | 285 | 285 | 283 | 284 | 14,300 |
| 2024/06/20 | 285 | 285 | 282 | 285 | 17,000 |
| 2024/06/19 | 286 | 286 | 280 | 286 | 27,900 |
| 2024/06/18 | 284 | 284 | 282 | 283 | 13,700 |
| 2024/06/17 | 285 | 285 | 281 | 281 | 21,700 |
| 2024/06/14 | 287 | 287 | 281 | 285 | 24,200 |
| 2024/06/13 | 284 | 284 | 280 | 282 | 14,900 |
| 2024/06/12 | 282 | 286 | 282 | 284 | 12,200 |
| 2024/06/11 | 288 | 290 | 286 | 286 | 29,700 |
| 2024/06/10 | 285 | 292 | 285 | 292 | 12,500 |
| 2024/06/07 | 282 | 287 | 282 | 287 | 6,900 |
| 2024/06/06 | 288 | 288 | 281 | 281 | 14,100 |
| 2024/06/05 | 283 | 286 | 283 | 284 | 9,400 |
| 2024/06/04 | 283 | 286 | 283 | 286 | 10,000 |
| 2024/06/03 | 283 | 285 | 282 | 284 | 12,400 |
| 2024/05/31 | 279 | 282 | 278 | 280 | 17,700 |
| 2024/05/30 | 280 | 281 | 278 | 281 | 9,100 |
| 2024/05/29 | 282 | 283 | 278 | 280 | 18,600 |
| 2024/05/28 | 284 | 285 | 282 | 283 | 13,500 |
| 2024/05/27 | 285 | 285 | 282 | 283 | 9,600 |
| 2024/05/24 | 285 | 285 | 281 | 284 | 13,500 |
| 2024/05/23 | 285 | 287 | 282 | 282 | 9,300 |
| 2024/05/22 | 290 | 290 | 286 | 286 | 14,700 |
| 2024/05/21 | 292 | 293 | 288 | 289 | 33,300 |
| 2024/05/20 | 289 | 295 | 288 | 290 | 85,800 |
| 2024/05/17 | 291 | 291 | 284 | 287 | 65,900 |
| 2024/05/16 | 287 | 287 | 281 | 285 | 26,700 |
| 2024/05/15 | 301 | 301 | 281 | 287 | 142,700 |
| 2024/05/14 | 306 | 306 | 300 | 302 | 77,500 |
| 2024/05/13 | 295 | 305 | 295 | 305 | 76,300 |
| 2024/05/10 | 291 | 294 | 290 | 291 | 26,900 |
| 2024/05/09 | 295 | 306 | 290 | 292 | 93,100 |
| 2024/05/08 | 284 | 290 | 283 | 287 | 54,800 |
| 2024/05/07 | 281 | 284 | 278 | 282 | 44,100 |
| 2024/05/02 | 279 | 281 | 275 | 277 | 46,100 |
| 2024/05/01 | 280 | 283 | 278 | 279 | 57,300 |
| 2024/04/30 | 283 | 286 | 280 | 282 | 33,100 |
| 2024/04/26 | 288 | 289 | 282 | 282 | 82,200 |
| 2024/04/25 | 290 | 293 | 286 | 287 | 16,500 |
| 2024/04/24 | 290 | 294 | 289 | 294 | 27,500 |
| 2024/04/23 | 291 | 291 | 284 | 289 | 19,400 |
| 2024/04/22 | 286 | 287 | 282 | 287 | 12,200 |
| 2024/04/19 | 282 | 294 | 276 | 282 | 72,000 |
| 2024/04/18 | 283 | 288 | 282 | 285 | 34,400 |
| 2024/04/17 | 284 | 284 | 279 | 279 | 31,000 |
| 2024/04/16 | 283 | 286 | 280 | 281 | 34,900 |
| 2024/04/15 | 295 | 295 | 286 | 286 | 55,800 |
| 2024/04/12 | 302 | 302 | 292 | 296 | 42,600 |
| 2024/04/11 | 297 | 300 | 296 | 300 | 19,500 |
| 2024/04/10 | 298 | 299 | 296 | 296 | 20,900 |
| 2024/04/09 | 294 | 296 | 292 | 296 | 12,900 |
| 2024/04/08 | 298 | 298 | 292 | 293 | 18,200 |
| 2024/04/05 | 297 | 300 | 290 | 292 | 31,700 |
| 2024/04/04 | 296 | 299 | 293 | 299 | 13,300 |
| 2024/04/03 | 293 | 300 | 292 | 296 | 23,400 |
| 2024/04/02 | 297 | 297 | 293 | 293 | 30,400 |
| 2024/04/01 | 298 | 300 | 297 | 297 | 15,800 |
| 2024/03/29 | 301 | 303 | 295 | 297 | 40,900 |
| 2024/03/28 | 303 | 307 | 293 | 293 | 116,400 |
| 2024/03/27 | 314 | 314 | 303 | 304 | 294,900 |
| 2024/03/26 | 300 | 311 | 300 | 310 | 114,400 |
| 2024/03/25 | 311 | 316 | 305 | 305 | 106,100 |
| 2024/03/22 | 309 | 310 | 307 | 310 | 28,800 |
| 2024/03/21 | 307 | 311 | 307 | 307 | 43,200 |
| 2024/03/19 | 310 | 310 | 304 | 307 | 34,400 |
| 2024/03/18 | 303 | 308 | 303 | 307 | 13,100 |
| 2024/03/15 | 310 | 310 | 304 | 304 | 17,300 |
| 2024/03/14 | 311 | 311 | 306 | 310 | 21,300 |
| 2024/03/13 | 316 | 316 | 305 | 306 | 32,800 |
| 2024/03/12 | 304 | 312 | 303 | 312 | 9,600 |
| 2024/03/11 | 311 | 313 | 305 | 305 | 40,700 |
| 2024/03/08 | 306 | 320 | 306 | 313 | 69,600 |
| 2024/03/07 | 312 | 316 | 307 | 309 | 40,800 |
| 2024/03/06 | 306 | 313 | 305 | 309 | 40,100 |
| 2024/03/05 | 301 | 309 | 298 | 306 | 22,100 |
| 2024/03/04 | 307 | 307 | 300 | 302 | 44,000 |
| 2024/03/01 | 316 | 319 | 308 | 308 | 106,600 |
| 2024/02/29 | 313 | 316 | 311 | 316 | 39,200 |
| 2024/02/28 | 316 | 322 | 313 | 315 | 43,900 |
| 2024/02/27 | 315 | 326 | 314 | 314 | 71,300 |
| 2024/02/26 | 325 | 327 | 314 | 319 | 83,300 |
| 2024/02/22 | 311 | 319 | 309 | 319 | 96,200 |
| 2024/02/21 | 312 | 317 | 308 | 310 | 54,000 |
| 2024/02/20 | 304 | 316 | 300 | 315 | 77,600 |
| 2024/02/19 | 290 | 308 | 289 | 301 | 209,500 |
| 2024/02/16 | 275 | 289 | 274 | 287 | 100,900 |
| 2024/02/15 | 290 | 301 | 268 | 275 | 294,700 |
| 2024/02/14 | 274 | 279 | 263 | 267 | 159,200 |
| 2024/02/13 | 280 | 280 | 270 | 274 | 73,400 |
| 2024/02/09 | 284 | 285 | 277 | 279 | 65,300 |
| 2024/02/08 | 288 | 288 | 282 | 285 | 34,500 |
| 2024/02/07 | 291 | 291 | 286 | 287 | 12,200 |
| 2024/02/06 | 290 | 290 | 285 | 290 | 34,400 |
| 2024/02/05 | 288 | 290 | 285 | 290 | 29,900 |
| 2024/02/02 | 285 | 289 | 284 | 288 | 34,200 |
| 2024/02/01 | 291 | 291 | 285 | 285 | 31,400 |
| 2024/01/31 | 290 | 291 | 288 | 291 | 26,300 |
| 2024/01/30 | 294 | 298 | 290 | 290 | 111,100 |
| 2024/01/29 | 296 | 300 | 295 | 295 | 24,600 |
| 2024/01/26 | 298 | 299 | 294 | 294 | 34,000 |
| 2024/01/25 | 289 | 300 | 289 | 297 | 60,900 |
| 2024/01/24 | 292 | 292 | 288 | 290 | 22,800 |
| 2024/01/23 | 295 | 295 | 288 | 290 | 31,200 |
| 2024/01/22 | 286 | 294 | 283 | 293 | 43,300 |
| 2024/01/19 | 286 | 287 | 282 | 284 | 30,300 |
| 2024/01/18 | 287 | 289 | 286 | 287 | 21,100 |
| 2024/01/17 | 289 | 293 | 286 | 286 | 34,800 |
| 2024/01/16 | 289 | 296 | 289 | 289 | 45,100 |
| 2024/01/15 | 289 | 291 | 287 | 288 | 38,500 |
| 2024/01/12 | 299 | 299 | 288 | 289 | 62,000 |
| 2024/01/11 | 300 | 300 | 291 | 298 | 47,400 |
| 2024/01/10 | 298 | 298 | 293 | 298 | 29,800 |
| 2024/01/09 | 295 | 296 | 290 | 296 | 52,500 |
| 2024/01/05 | 294 | 294 | 288 | 293 | 40,400 |
| 2024/01/04 | 294 | 294 | 285 | 290 | 52,000 |