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

エスクロー・エージェント・ジャパン(6093)の株価時系列情報

エスクロー・エージェント・ジャパン(6093)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
2016/12/30 1,518 1,561 1,515 1,545 75,400
2016/12/29 1,536 1,540 1,503 1,516 64,300
2016/12/28 1,537 1,585 1,532 1,542 97,600
2016/12/27 1,501 1,542 1,501 1,526 111,800
2016/12/26 1,519 1,530 1,500 1,509 90,800
2016/12/22 1,532 1,575 1,482 1,498 152,000
2016/12/21 1,486 1,579 1,452 1,560 186,700
2016/12/20 1,470 1,495 1,455 1,486 63,300
2016/12/19 1,468 1,496 1,437 1,486 53,500
2016/12/16 1,495 1,520 1,459 1,463 123,900
2016/12/15 1,538 1,538 1,490 1,520 185,000
2016/12/14 1,363 1,560 1,343 1,544 478,600
2016/12/13 1,329 1,407 1,328 1,359 78,300
2016/12/12 1,315 1,366 1,290 1,315 89,600
2016/12/09 1,320 1,327 1,291 1,314 54,600
2016/12/08 1,335 1,351 1,280 1,307 94,800
2016/12/07 1,384 1,389 1,336 1,339 63,200
2016/12/06 1,400 1,408 1,361 1,374 44,200
2016/12/05 1,412 1,415 1,380 1,389 38,700
2016/12/02 1,394 1,420 1,367 1,412 92,000
2016/12/01 1,432 1,456 1,392 1,414 105,000
2016/11/30 1,451 1,451 1,425 1,427 47,000
2016/11/29 1,455 1,465 1,413 1,451 66,300
2016/11/28 1,343 1,445 1,331 1,435 109,600
2016/11/28 1 -> 2.00 分割
2016/11/25 2,739 2,783 2,689 2,710 39,300
2016/11/24 2,800 2,839 2,740 2,748 45,000
2016/11/22 2,738 2,796 2,680 2,776 49,800
2016/11/21 2,788 2,807 2,713 2,738 37,900
2016/11/18 2,751 2,811 2,750 2,786 95,300
2016/11/17 2,740 2,748 2,690 2,740 58,600
2016/11/16 2,586 2,721 2,581 2,719 96,900
2016/11/15 2,511 2,590 2,442 2,562 52,600
2016/11/14 2,480 2,565 2,480 2,522 25,300
2016/11/11 2,539 2,557 2,441 2,485 34,200
2016/11/10 2,477 2,569 2,467 2,568 66,000
2016/11/09 2,575 2,575 2,251 2,377 89,100
2016/11/08 2,555 2,578 2,508 2,525 25,000
2016/11/07 2,569 2,593 2,540 2,578 26,800
2016/11/04 2,504 2,548 2,452 2,519 48,300
2016/11/02 2,644 2,644 2,529 2,550 55,200
2016/11/01 2,613 2,671 2,585 2,665 32,900
2016/10/31 2,590 2,645 2,582 2,613 32,900
2016/10/28 2,550 2,587 2,502 2,578 45,100
2016/10/27 2,502 2,568 2,497 2,524 26,300
2016/10/26 2,540 2,576 2,496 2,527 31,100
2016/10/25 2,637 2,655 2,542 2,558 41,600
2016/10/24 2,633 2,688 2,606 2,637 50,500
2016/10/21 2,685 2,754 2,587 2,600 124,500
2016/10/20 2,580 2,686 2,574 2,673 123,000
2016/10/19 2,582 2,588 2,532 2,574 63,400
2016/10/18 2,535 2,585 2,524 2,553 76,400
2016/10/17 2,460 2,535 2,418 2,516 87,100
2016/10/14 2,273 2,540 2,273 2,404 111,200
2016/10/13 2,312 2,342 2,277 2,296 43,100
2016/10/12 2,401 2,402 2,300 2,300 85,100
2016/10/11 2,500 2,500 2,388 2,438 76,100
2016/10/07 2,488 2,635 2,451 2,510 215,900
2016/10/06 2,499 2,499 2,476 2,488 18,200
2016/10/05 2,500 2,513 2,481 2,494 21,500
2016/10/04 2,480 2,529 2,441 2,507 32,300
2016/10/03 2,490 2,516 2,442 2,489 67,900
2016/09/30 2,430 2,466 2,398 2,440 34,700
2016/09/29 2,406 2,429 2,388 2,429 25,100
2016/09/28 2,330 2,390 2,296 2,373 21,800
2016/09/27 2,300 2,339 2,290 2,324 13,700
2016/09/26 2,360 2,364 2,314 2,319 20,800
2016/09/23 2,251 2,365 2,240 2,351 36,200
2016/09/21 2,182 2,276 2,168 2,267 31,000
2016/09/20 2,246 2,269 2,181 2,196 30,300
2016/09/16 2,188 2,296 2,188 2,296 24,400
2016/09/15 2,220 2,243 2,140 2,183 33,000
2016/09/14 2,224 2,254 2,206 2,229 17,000
2016/09/13 2,250 2,275 2,211 2,263 15,300
2016/09/12 2,268 2,289 2,222 2,226 24,300
2016/09/09 2,359 2,360 2,290 2,306 29,700
2016/09/08 2,385 2,385 2,330 2,330 16,000
2016/09/07 2,285 2,380 2,285 2,372 13,500
2016/09/06 2,316 2,326 2,302 2,310 14,200
2016/09/05 2,400 2,400 2,289 2,338 30,800
2016/09/02 2,385 2,449 2,374 2,404 35,100
2016/09/01 2,384 2,401 2,380 2,385 34,300
2016/08/31 2,405 2,449 2,359 2,402 45,700
2016/08/30 2,459 2,473 2,400 2,421 25,100
2016/08/29 2,529 2,542 2,447 2,463 29,300
2016/08/26 2,451 2,529 2,392 2,529 43,100
2016/08/25 2,510 2,510 2,422 2,453 37,400
2016/08/24 2,520 2,555 2,481 2,513 24,600
2016/08/23 2,550 2,551 2,497 2,513 24,800
2016/08/22 2,520 2,559 2,472 2,530 37,900
2016/08/19 2,395 2,520 2,395 2,451 41,700
2016/08/18 2,406 2,426 2,371 2,395 38,400
2016/08/17 2,476 2,496 2,415 2,438 32,400
2016/08/16 2,600 2,600 2,442 2,490 48,600
2016/08/15 2,605 2,639 2,558 2,621 30,300
2016/08/12 2,536 2,645 2,520 2,596 112,400
2016/08/10 2,395 2,560 2,354 2,498 84,000
2016/08/09 2,290 2,400 2,270 2,395 31,000
2016/08/08 2,320 2,320 2,231 2,293 38,400
2016/08/05 2,420 2,423 2,274 2,295 56,900
2016/08/04 2,550 2,578 2,378 2,418 124,100
2016/08/03 2,377 2,484 2,341 2,484 77,800
2016/08/02 2,369 2,430 2,320 2,377 43,600
2016/08/01 2,300 2,387 2,295 2,372 59,700
2016/07/29 2,401 2,442 2,237 2,398 171,900
2016/07/28 2,535 2,650 2,353 2,440 436,900
2016/07/27 2,175 2,350 2,152 2,235 118,900
2016/07/26 2,117 2,194 2,085 2,155 32,900
2016/07/25 2,220 2,275 2,134 2,150 69,300
2016/07/22 1,990 2,229 1,973 2,224 100,400
2016/07/21 2,029 2,050 1,965 1,998 49,800
2016/07/20 2,031 2,059 2,004 2,010 36,600
2016/07/19 1,975 2,084 1,970 2,059 73,000
2016/07/15 2,152 2,153 1,999 2,015 123,000
2016/07/14 2,140 2,250 2,130 2,164 88,800
2016/07/13 2,239 2,269 2,066 2,103 114,400
2016/07/12 2,200 2,465 2,168 2,190 339,000
2016/07/11 2,000 2,070 1,994 2,018 104,700
2016/07/08 1,900 1,980 1,875 1,932 48,900
2016/07/07 1,901 1,960 1,882 1,914 37,500
2016/07/06 1,870 1,920 1,852 1,895 47,300
2016/07/05 2,033 2,033 1,940 1,950 42,100
2016/07/04 2,014 2,047 1,961 2,023 58,500
2016/07/01 2,010 2,095 1,942 2,000 134,300
2016/06/30 1,850 1,940 1,803 1,940 111,000
2016/06/29 1,750 1,793 1,720 1,775 43,300
2016/06/28 1,620 1,716 1,606 1,696 67,800
2016/06/27 1,630 1,714 1,585 1,700 76,300
2016/06/24 1,897 1,910 1,528 1,599 154,700
2016/06/23 1,787 1,874 1,753 1,835 47,500
2016/06/22 1,986 1,986 1,772 1,827 107,400
2016/06/21 2,000 2,041 1,814 1,955 395,600
2016/06/20 1,733 1,933 1,680 1,933 589,900
2016/06/17 1,471 1,711 1,433 1,533 345,600
2016/06/16 1,500 1,528 1,400 1,411 92,300
2016/06/15 1,485 1,545 1,453 1,528 84,800
2016/06/14 1,680 1,680 1,449 1,500 154,700
2016/06/13 1,740 1,744 1,683 1,692 54,600
2016/06/10 1,766 1,773 1,716 1,748 64,000
2016/06/09 1,695 1,780 1,671 1,764 136,800
2016/06/08 1,712 1,712 1,658 1,682 27,400
2016/06/07 1,683 1,700 1,650 1,672 23,600
2016/06/06 1,700 1,824 1,657 1,683 101,700
2016/06/03 1,686 1,737 1,632 1,730 28,400
2016/06/02 1,700 1,740 1,666 1,666 40,300
2016/06/01 1,750 1,797 1,716 1,725 59,200
2016/05/31 1,766 1,869 1,752 1,753 129,100
2016/05/30 1,779 1,813 1,736 1,771 78,800
2016/05/27 1,770 1,839 1,689 1,699 116,000
2016/05/26 1,667 1,900 1,580 1,850 189,600
2016/05/25 1,756 1,809 1,683 1,707 88,200
2016/05/24 1,800 1,850 1,658 1,756 221,600
2016/05/23 1,888 1,963 1,820 1,876 343,400
2016/05/20 1,700 1,975 1,610 1,808 1,762,700
2016/05/19 1,594 1,594 1,594 1,594 44,500
2016/05/18 1,312 1,322 1,260 1,294 55,800
2016/05/17 1,314 1,331 1,310 1,321 11,200
2016/05/16 1,301 1,331 1,301 1,313 20,400
2016/05/13 1,360 1,360 1,305 1,305 35,600
2016/05/12 1,358 1,367 1,340 1,353 20,600
2016/05/11 1,361 1,380 1,341 1,357 36,800
2016/05/10 1,350 1,359 1,335 1,336 12,900
2016/05/09 1,326 1,376 1,326 1,359 29,400
2016/05/06 1,320 1,322 1,306 1,320 10,400
2016/05/02 1,225 1,305 1,225 1,305 22,000
2016/04/28 1,322 1,330 1,280 1,280 22,100
2016/04/27 1,326 1,339 1,325 1,335 8,600
2016/04/26 1,340 1,341 1,275 1,331 26,600
2016/04/25 1,295 1,343 1,295 1,322 33,600
2016/04/22 1,268 1,295 1,240 1,295 25,400
2016/04/21 1,258 1,277 1,258 1,267 21,300
2016/04/20 1,265 1,277 1,240 1,257 30,900
2016/04/19 1,220 1,235 1,205 1,235 25,100
2016/04/18 1,185 1,190 1,170 1,185 21,500
2016/04/15 1,171 1,237 1,169 1,220 23,600
2016/04/14 1,188 1,195 1,158 1,178 22,500
2016/04/13 1,165 1,186 1,151 1,164 23,500
2016/04/12 1,190 1,199 1,157 1,164 24,100
2016/04/11 1,174 1,200 1,160 1,188 40,200
2016/04/08 1,140 1,280 1,140 1,252 25,100
2016/04/07 1,209 1,241 1,199 1,214 12,300
2016/04/06 1,211 1,260 1,197 1,219 16,800
2016/04/05 1,301 1,301 1,202 1,234 38,300
2016/04/04 1,313 1,337 1,310 1,312 8,200
2016/04/01 1,367 1,367 1,304 1,343 32,600
2016/03/31 1,387 1,387 1,346 1,379 7,900
2016/03/30 1,384 1,396 1,352 1,357 13,900
2016/03/29 1,309 1,369 1,309 1,368 18,200
2016/03/28 1,343 1,357 1,290 1,297 20,200
2016/03/25 1,364 1,388 1,338 1,359 8,300
2016/03/24 1,331 1,380 1,331 1,378 17,400
2016/03/23 1,325 1,364 1,307 1,360 28,900
2016/03/22 1,368 1,368 1,315 1,330 19,400
2016/03/18 1,341 1,398 1,330 1,342 15,400
2016/03/17 1,389 1,422 1,341 1,341 29,700
2016/03/16 1,400 1,442 1,382 1,400 43,600
2016/03/15 1,330 1,398 1,318 1,382 33,700
2016/03/14 1,335 1,358 1,320 1,327 21,500
2016/03/11 1,302 1,370 1,301 1,340 34,600
2016/03/10 1,275 1,324 1,266 1,320 20,600
2016/03/09 1,265 1,289 1,252 1,259 10,900
2016/03/08 1,335 1,335 1,260 1,290 30,500
2016/03/07 1,340 1,340 1,291 1,325 31,200
2016/03/04 1,261 1,344 1,256 1,344 56,700
2016/03/03 1,245 1,268 1,238 1,264 52,100
2016/03/02 1,239 1,250 1,215 1,220 28,300
2016/03/01 1,225 1,225 1,164 1,190 22,500
2016/02/29 1,210 1,227 1,195 1,195 22,600
2016/02/26 1,200 1,235 1,194 1,194 19,500
2016/02/25 1,198 1,243 1,198 1,219 24,900
2016/02/24 1,201 1,242 1,192 1,242 52,500
2016/02/23 1,277 1,277 1,212 1,229 24,400
2016/02/22 1,192 1,280 1,192 1,247 47,300
2016/02/19 1,185 1,215 1,145 1,190 37,200
2016/02/18 1,250 1,267 1,203 1,203 32,300
2016/02/17 1,159 1,260 1,150 1,203 92,800
2016/02/16 1,076 1,150 1,076 1,099 48,600
2016/02/15 1,046 1,079 1,030 1,065 43,700
2016/02/12 1,000 1,090 971 978 80,400
2016/02/10 1,150 1,152 1,054 1,105 35,800
2016/02/09 1,169 1,184 1,127 1,127 38,800
2016/02/08 1,198 1,240 1,171 1,213 35,800
2016/02/05 1,205 1,220 1,154 1,198 64,200
2016/02/04 1,300 1,301 1,230 1,250 48,400
2016/02/03 1,310 1,332 1,279 1,300 51,200
2016/02/02 1,410 1,416 1,339 1,370 61,900
2016/02/01 1,430 1,493 1,382 1,397 157,000
2016/01/29 1,210 1,405 1,162 1,375 198,600
2016/01/28 1,209 1,240 1,180 1,191 29,900
2016/01/27 1,238 1,241 1,191 1,210 44,700
2016/01/26 1,168 1,209 1,165 1,187 55,200
2016/01/25 1,182 1,274 1,170 1,228 66,600
2016/01/22 1,111 1,169 1,093 1,168 64,000
2016/01/21 1,150 1,179 1,025 1,051 92,800
2016/01/20 1,224 1,230 1,108 1,127 79,200
2016/01/19 1,221 1,280 1,192 1,251 55,900
2016/01/18 1,181 1,260 1,118 1,216 117,200
2016/01/15 1,360 1,400 1,295 1,301 111,600
2016/01/14 1,374 1,382 1,295 1,330 122,100
2016/01/13 1,481 1,499 1,404 1,434 68,600
2016/01/12 1,600 1,672 1,370 1,451 217,600
2016/01/08 1,545 1,598 1,511 1,568 83,600
2016/01/07 1,564 1,610 1,562 1,565 37,900
2016/01/06 1,600 1,634 1,560 1,600 36,800
2016/01/05 1,579 1,620 1,520 1,610 46,000
2016/01/04 1,583 1,637 1,554 1,562 57,500

このページの先頭へ