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

エスクリプトエナジー(5721)の株価時系列情報

エスクリプトエナジー(5721)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
2026/05/22 80 83 79 81 1,299,200
2026/05/21 80 80 76 78 1,266,400
2026/05/20 78 82 76 80 1,659,200
2026/05/19 75 80 75 78 2,628,900
2026/05/18 80 80 75 76 3,386,800
2026/05/15 85 87 80 81 4,825,600
2026/05/14 93 95 91 91 1,975,300
2026/05/13 95 96 93 94 1,348,600
2026/05/12 98 99 95 95 1,280,200
2026/05/11 97 100 97 98 1,276,300
2026/05/08 97 99 95 97 1,461,700
2026/05/07 98 101 96 98 2,219,700
2026/05/01 96 97 94 95 1,401,800
2026/04/30 98 100 96 96 1,654,400
2026/04/28 98 99 96 96 1,030,300
2026/04/27 100 103 97 98 2,206,000
2026/04/24 97 99 96 96 931,500
2026/04/23 98 99 97 97 1,367,400
2026/04/22 100 100 98 99 1,408,200
2026/04/21 105 107 99 99 4,192,300
2026/04/20 100 105 99 101 2,710,300
2026/04/17 102 104 99 100 2,363,300
2026/04/16 99 104 99 102 3,277,600
2026/04/15 99 102 98 99 2,365,800
2026/04/14 97 100 96 98 3,841,400
2026/04/13 95 101 94 96 3,228,500
2026/04/10 105 106 96 97 9,240,500
2026/04/09 109 109 101 105 6,187,300
2026/04/08 118 124 107 111 24,687,200
2026/04/07 90 118 89 118 21,699,500
2026/04/06 89 92 86 88 3,837,500
2026/04/03 99 99 92 93 4,833,800
2026/03/27 109 114 108 113 2,387,400
2026/03/26 111 113 108 109 2,171,300
2026/03/25 109 114 108 111 2,310,700
2026/03/24 111 113 108 108 1,218,800
2026/03/23 110 112 108 110 2,589,700
2026/03/19 113 113 108 109 2,928,000
2026/03/18 110 118 109 118 3,886,400
2026/03/17 112 115 108 109 2,700,600
2026/03/16 112 113 108 110 2,047,100
2026/03/13 109 113 108 110 2,368,800
2026/03/12 113 113 109 110 1,914,200
2026/03/11 115 117 112 113 2,280,900
2026/03/10 112 119 111 117 2,723,800
2026/03/09 110 111 107 110 3,129,400
2026/03/06 115 118 112 113 1,840,800
2026/03/05 115 119 115 115 2,267,700
2026/03/04 112 116 108 111 3,109,800
2026/03/03 123 123 115 117 4,019,600
2026/03/02 125 126 122 124 2,247,400
2026/02/27 131 134 124 128 3,563,000
2026/02/26 123 128 123 128 2,382,000
2026/02/25 121 124 114 122 3,391,400
2026/02/24 123 127 120 121 2,286,800
2026/02/20 131 132 125 127 2,377,100
2026/02/19 136 137 130 131 1,960,500
2026/02/18 135 138 134 136 1,774,700
2026/02/17 141 144 135 136 2,081,100
2026/02/16 139 145 137 141 3,906,700
2026/02/13 134 136 131 131 3,913,300
2026/02/12 148 150 138 138 5,880,000
2026/02/10 147 152 144 147 3,432,300
2026/02/09 145 152 140 147 5,068,700
2026/02/06 143 143 136 140 3,605,800
2026/02/05 141 151 141 145 4,929,500
2026/02/04 137 143 137 141 3,082,700
2026/02/03 137 139 135 136 1,971,300
2026/02/02 138 148 135 136 4,065,800
2026/01/30 142 143 136 139 4,008,300
2026/01/29 149 149 142 142 3,191,600
2026/01/28 137 152 133 150 9,608,400
2026/01/27 145 150 133 134 14,716,500
2026/01/26 143 148 135 135 6,682,100
2026/01/23 148 149 141 142 4,696,400
2026/01/22 150 156 141 148 12,718,900
2026/01/21 181 185 155 158 24,094,300
2026/01/20 212 232 206 220 10,143,400
2026/01/19 207 215 197 212 7,220,100
2026/01/16 218 219 198 203 10,475,700
2026/01/15 183 225 183 214 20,477,900
2026/01/14 177 205 172 185 23,558,400
2026/01/13 230 244 206 213 15,974,200
2026/01/09 248 261 237 238 11,507,000
2026/01/08 232 252 228 252 8,087,400
2026/01/07 233 241 224 238 8,583,000
2026/01/06 248 253 231 240 10,654,500
2026/01/05 275 283 253 254 13,938,700

このページの先頭へ