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 |
---|---|---|---|---|---|
2019/12/30 | 223 | 223 | 219 | 221 | 91,000 |
2019/12/27 | 220 | 222 | 219 | 222 | 71,400 |
2019/12/26 | 217 | 221 | 216 | 219 | 200,300 |
2019/12/25 | 222 | 222 | 215 | 217 | 250,200 |
2019/12/24 | 221 | 223 | 220 | 222 | 141,800 |
2019/12/23 | 225 | 226 | 222 | 222 | 116,800 |
2019/12/20 | 227 | 229 | 225 | 227 | 105,600 |
2019/12/19 | 226 | 227 | 224 | 226 | 105,000 |
2019/12/18 | 230 | 230 | 224 | 228 | 212,300 |
2019/12/17 | 234 | 234 | 227 | 229 | 150,000 |
2019/12/16 | 233 | 236 | 233 | 234 | 64,800 |
2019/12/13 | 237 | 239 | 234 | 234 | 142,700 |
2019/12/12 | 235 | 236 | 233 | 234 | 55,700 |
2019/12/11 | 235 | 236 | 233 | 236 | 54,200 |
2019/12/10 | 235 | 237 | 233 | 234 | 77,800 |
2019/12/09 | 238 | 239 | 235 | 236 | 75,900 |
2019/12/06 | 235 | 239 | 234 | 237 | 120,800 |
2019/12/05 | 237 | 237 | 233 | 235 | 111,400 |
2019/12/04 | 235 | 236 | 232 | 236 | 72,900 |
2019/12/03 | 236 | 237 | 234 | 235 | 82,800 |
2019/12/02 | 236 | 239 | 235 | 239 | 137,900 |
2019/11/29 | 234 | 238 | 230 | 235 | 207,700 |
2019/11/28 | 234 | 235 | 232 | 234 | 52,900 |
2019/11/27 | 234 | 236 | 233 | 235 | 70,600 |
2019/11/26 | 237 | 237 | 234 | 234 | 73,500 |
2019/11/25 | 234 | 236 | 233 | 235 | 36,500 |
2019/11/22 | 235 | 236 | 233 | 233 | 60,200 |
2019/11/21 | 234 | 235 | 228 | 233 | 174,200 |
2019/11/20 | 233 | 236 | 233 | 234 | 45,300 |
2019/11/19 | 234 | 237 | 231 | 234 | 96,400 |
2019/11/18 | 234 | 238 | 234 | 234 | 92,100 |
2019/11/15 | 229 | 233 | 229 | 232 | 70,400 |
2019/11/14 | 232 | 236 | 230 | 230 | 74,600 |
2019/11/13 | 235 | 236 | 231 | 234 | 94,600 |
2019/11/12 | 233 | 238 | 233 | 236 | 175,900 |
2019/11/11 | 228 | 234 | 228 | 232 | 106,300 |
2019/11/08 | 229 | 231 | 228 | 228 | 79,000 |
2019/11/07 | 229 | 230 | 227 | 228 | 51,700 |
2019/11/06 | 230 | 230 | 228 | 230 | 79,400 |
2019/11/05 | 234 | 234 | 230 | 230 | 94,600 |
2019/11/01 | 236 | 237 | 231 | 232 | 170,800 |
2019/10/31 | 227 | 233 | 227 | 231 | 82,800 |
2019/10/30 | 231 | 231 | 226 | 227 | 130,600 |
2019/10/29 | 230 | 232 | 230 | 231 | 69,100 |
2019/10/28 | 230 | 232 | 228 | 228 | 89,700 |
2019/10/25 | 225 | 233 | 225 | 230 | 178,800 |
2019/10/24 | 226 | 227 | 224 | 224 | 86,400 |
2019/10/23 | 219 | 227 | 218 | 226 | 179,600 |
2019/10/21 | 218 | 221 | 216 | 218 | 94,200 |
2019/10/18 | 221 | 223 | 217 | 218 | 107,400 |
2019/10/17 | 218 | 222 | 218 | 220 | 106,800 |
2019/10/16 | 221 | 224 | 217 | 218 | 175,300 |
2019/10/15 | 218 | 220 | 217 | 219 | 183,300 |
2019/10/11 | 224 | 227 | 217 | 217 | 375,500 |
2019/10/10 | 231 | 231 | 228 | 230 | 116,500 |
2019/10/09 | 230 | 233 | 229 | 233 | 54,100 |
2019/10/08 | 230 | 234 | 229 | 231 | 162,700 |
2019/10/07 | 230 | 230 | 227 | 228 | 94,500 |
2019/10/04 | 230 | 232 | 229 | 230 | 87,200 |
2019/10/03 | 231 | 232 | 228 | 231 | 140,600 |
2019/10/02 | 236 | 237 | 233 | 235 | 83,100 |
2019/10/01 | 238 | 238 | 234 | 237 | 82,700 |
2019/09/30 | 229 | 233 | 228 | 232 | 74,700 |
2019/09/27 | 236 | 237 | 229 | 229 | 98,700 |
2019/09/26 | 239 | 239 | 233 | 234 | 124,200 |
2019/09/25 | 240 | 241 | 234 | 239 | 138,300 |
2019/09/24 | 239 | 242 | 238 | 240 | 140,400 |
2019/09/20 | 242 | 242 | 236 | 240 | 178,000 |
2019/09/19 | 237 | 241 | 231 | 240 | 620,200 |
2019/09/18 | 236 | 236 | 232 | 233 | 72,600 |
2019/09/17 | 229 | 239 | 228 | 236 | 146,600 |
2019/09/13 | 235 | 235 | 231 | 233 | 120,800 |
2019/09/12 | 234 | 234 | 230 | 233 | 126,800 |
2019/09/11 | 226 | 233 | 226 | 233 | 279,700 |
2019/09/10 | 224 | 228 | 223 | 226 | 159,500 |
2019/09/09 | 220 | 226 | 219 | 224 | 104,100 |
2019/09/06 | 225 | 226 | 221 | 221 | 65,300 |
2019/09/05 | 220 | 226 | 220 | 225 | 104,700 |
2019/09/04 | 223 | 223 | 218 | 219 | 67,100 |
2019/09/03 | 222 | 230 | 219 | 223 | 367,300 |
2019/09/02 | 218 | 219 | 216 | 216 | 45,500 |
2019/08/30 | 217 | 221 | 216 | 219 | 90,300 |
2019/08/29 | 218 | 218 | 211 | 215 | 124,800 |
2019/08/28 | 214 | 218 | 211 | 212 | 76,800 |
2019/08/27 | 214 | 217 | 213 | 216 | 74,400 |
2019/08/26 | 214 | 215 | 211 | 211 | 120,700 |
2019/08/23 | 226 | 226 | 220 | 220 | 92,000 |
2019/08/22 | 222 | 227 | 219 | 226 | 157,600 |
2019/08/21 | 218 | 220 | 218 | 219 | 50,500 |
2019/08/20 | 218 | 222 | 218 | 222 | 79,000 |
2019/08/19 | 217 | 221 | 217 | 218 | 92,800 |
2019/08/16 | 212 | 217 | 211 | 216 | 95,500 |
2019/08/15 | 212 | 216 | 210 | 213 | 212,700 |
2019/08/14 | 221 | 222 | 218 | 219 | 59,000 |
2019/08/13 | 218 | 218 | 216 | 217 | 73,700 |
2019/08/09 | 222 | 225 | 221 | 222 | 141,600 |
2019/08/08 | 224 | 225 | 220 | 224 | 103,400 |
2019/08/07 | 225 | 227 | 222 | 225 | 114,500 |
2019/08/06 | 215 | 230 | 212 | 226 | 228,400 |
2019/08/05 | 228 | 229 | 220 | 224 | 256,500 |
2019/08/02 | 235 | 235 | 228 | 230 | 270,900 |
2019/08/01 | 237 | 238 | 235 | 237 | 106,800 |
2019/07/31 | 239 | 240 | 238 | 239 | 47,900 |
2019/07/30 | 237 | 241 | 237 | 239 | 175,600 |
2019/07/29 | 239 | 240 | 235 | 237 | 160,600 |
2019/07/26 | 239 | 240 | 237 | 239 | 100,000 |
2019/07/25 | 239 | 240 | 237 | 239 | 104,400 |
2019/07/24 | 241 | 241 | 239 | 239 | 79,300 |
2019/07/23 | 238 | 241 | 237 | 240 | 216,400 |
2019/07/22 | 239 | 240 | 237 | 239 | 181,300 |
2019/07/19 | 242 | 242 | 239 | 242 | 141,000 |
2019/07/18 | 244 | 244 | 240 | 241 | 143,400 |
2019/07/17 | 245 | 246 | 241 | 245 | 136,300 |
2019/07/16 | 245 | 250 | 243 | 244 | 265,600 |
2019/07/12 | 254 | 255 | 246 | 246 | 555,200 |
2019/07/11 | 264 | 264 | 249 | 253 | 708,400 |
2019/07/10 | 271 | 278 | 267 | 268 | 389,700 |
2019/07/09 | 280 | 281 | 269 | 271 | 394,500 |
2019/07/08 | 277 | 280 | 275 | 276 | 241,000 |
2019/07/05 | 276 | 277 | 272 | 275 | 175,100 |
2019/07/04 | 268 | 277 | 264 | 275 | 488,100 |
2019/07/03 | 271 | 273 | 267 | 271 | 145,200 |
2019/07/02 | 267 | 274 | 267 | 271 | 152,800 |
2019/07/01 | 266 | 271 | 266 | 266 | 131,700 |
2019/06/28 | 261 | 265 | 257 | 260 | 135,100 |
2019/06/27 | 257 | 265 | 256 | 265 | 122,500 |
2019/06/26 | 255 | 260 | 253 | 257 | 114,700 |
2019/06/25 | 256 | 260 | 253 | 257 | 154,900 |
2019/06/24 | 262 | 263 | 258 | 258 | 136,000 |
2019/06/21 | 270 | 271 | 263 | 263 | 113,300 |
2019/06/20 | 271 | 274 | 267 | 270 | 113,600 |
2019/06/19 | 263 | 272 | 263 | 271 | 156,600 |
2019/06/18 | 269 | 271 | 261 | 261 | 134,800 |
2019/06/17 | 271 | 274 | 269 | 269 | 79,500 |
2019/06/14 | 270 | 274 | 269 | 273 | 79,200 |
2019/06/13 | 269 | 273 | 267 | 269 | 169,100 |
2019/06/12 | 272 | 276 | 272 | 272 | 94,500 |
2019/06/11 | 270 | 276 | 268 | 275 | 143,800 |
2019/06/10 | 266 | 275 | 266 | 270 | 303,400 |
2019/06/07 | 259 | 266 | 257 | 265 | 164,200 |
2019/06/06 | 263 | 266 | 260 | 260 | 110,700 |
2019/06/05 | 258 | 269 | 258 | 263 | 243,500 |
2019/06/04 | 255 | 255 | 245 | 254 | 328,900 |
2019/06/03 | 263 | 264 | 252 | 253 | 320,100 |
2019/05/31 | 269 | 272 | 268 | 268 | 237,400 |
2019/05/30 | 271 | 273 | 267 | 270 | 137,400 |
2019/05/29 | 282 | 282 | 271 | 274 | 220,100 |
2019/05/28 | 284 | 287 | 282 | 284 | 138,900 |
2019/05/27 | 280 | 290 | 280 | 285 | 357,600 |
2019/05/24 | 272 | 279 | 271 | 277 | 190,700 |
2019/05/23 | 277 | 282 | 275 | 276 | 220,100 |
2019/05/22 | 269 | 282 | 269 | 278 | 249,100 |
2019/05/21 | 272 | 274 | 264 | 269 | 239,400 |
2019/05/20 | 282 | 286 | 275 | 275 | 184,500 |
2019/05/17 | 277 | 283 | 275 | 280 | 186,000 |
2019/05/16 | 279 | 279 | 272 | 274 | 213,600 |
2019/05/15 | 276 | 278 | 269 | 277 | 267,700 |
2019/05/14 | 268 | 274 | 255 | 273 | 378,600 |
2019/05/13 | 286 | 291 | 280 | 282 | 322,200 |
2019/05/10 | 285 | 294 | 283 | 286 | 355,800 |
2019/05/09 | 290 | 295 | 282 | 287 | 376,800 |
2019/05/08 | 290 | 294 | 287 | 290 | 274,400 |
2019/05/07 | 298 | 299 | 291 | 293 | 308,300 |
2019/04/26 | 291 | 300 | 291 | 300 | 351,900 |
2019/04/25 | 300 | 306 | 294 | 294 | 518,500 |
2019/04/24 | 300 | 306 | 299 | 300 | 398,900 |
2019/04/23 | 310 | 312 | 296 | 300 | 544,700 |
2019/04/22 | 302 | 313 | 298 | 310 | 661,400 |
2019/04/19 | 307 | 317 | 301 | 303 | 777,400 |
2019/04/18 | 315 | 317 | 298 | 300 | 1,005,500 |
2019/04/17 | 325 | 327 | 311 | 318 | 1,163,700 |
2019/04/16 | 303 | 330 | 303 | 327 | 2,063,200 |
2019/04/15 | 304 | 311 | 300 | 302 | 996,600 |
2019/04/12 | 285 | 308 | 285 | 304 | 1,672,900 |
2019/04/11 | 287 | 293 | 283 | 284 | 1,108,900 |
2019/04/10 | 302 | 323 | 288 | 291 | 8,801,400 |
2019/04/09 | 268 | 275 | 261 | 271 | 490,500 |
2019/04/08 | 267 | 268 | 259 | 268 | 242,600 |
2019/04/05 | 266 | 269 | 263 | 266 | 233,600 |
2019/04/04 | 274 | 274 | 260 | 261 | 323,900 |
2019/04/03 | 260 | 273 | 259 | 270 | 704,200 |
2019/04/02 | 257 | 262 | 252 | 258 | 246,100 |
2019/04/01 | 257 | 258 | 254 | 256 | 205,500 |
2019/03/29 | 250 | 258 | 250 | 256 | 193,400 |
2019/03/28 | 256 | 256 | 247 | 249 | 224,000 |
2019/03/27 | 252 | 258 | 252 | 257 | 266,300 |
2019/03/26 | 244 | 252 | 244 | 251 | 235,300 |
2019/03/25 | 244 | 246 | 240 | 242 | 185,300 |
2019/03/22 | 247 | 250 | 245 | 250 | 141,400 |
2019/03/20 | 247 | 250 | 245 | 248 | 123,500 |
2019/03/19 | 249 | 251 | 245 | 248 | 264,300 |
2019/03/18 | 247 | 256 | 247 | 251 | 239,200 |
2019/03/15 | 246 | 251 | 245 | 248 | 160,800 |
2019/03/14 | 248 | 252 | 246 | 246 | 139,600 |
2019/03/13 | 250 | 252 | 244 | 248 | 340,500 |
2019/03/12 | 249 | 254 | 248 | 251 | 209,800 |
2019/03/11 | 244 | 248 | 240 | 246 | 232,200 |
2019/03/08 | 252 | 254 | 244 | 247 | 506,900 |
2019/03/07 | 257 | 259 | 254 | 256 | 195,800 |
2019/03/06 | 261 | 263 | 256 | 258 | 286,800 |
2019/03/05 | 259 | 268 | 259 | 263 | 452,500 |
2019/03/04 | 260 | 261 | 257 | 260 | 107,600 |
2019/03/01 | 254 | 262 | 254 | 259 | 252,700 |
2019/02/28 | 259 | 264 | 253 | 253 | 251,000 |
2019/02/27 | 254 | 262 | 253 | 259 | 167,000 |
2019/02/26 | 261 | 262 | 253 | 255 | 261,400 |
2019/02/25 | 258 | 264 | 256 | 263 | 285,000 |
2019/02/22 | 262 | 262 | 255 | 257 | 300,300 |
2019/02/21 | 271 | 272 | 259 | 262 | 778,000 |
2019/02/20 | 249 | 274 | 249 | 271 | 1,200,800 |
2019/02/19 | 250 | 251 | 244 | 248 | 288,400 |
2019/02/18 | 244 | 266 | 239 | 248 | 1,417,200 |
2019/02/15 | 243 | 243 | 238 | 238 | 240,100 |
2019/02/14 | 246 | 248 | 240 | 243 | 307,800 |
2019/02/13 | 241 | 249 | 241 | 246 | 315,800 |
2019/02/12 | 238 | 246 | 236 | 244 | 408,900 |
2019/02/08 | 247 | 250 | 240 | 241 | 490,100 |
2019/02/07 | 262 | 262 | 249 | 250 | 650,000 |
2019/02/06 | 259 | 265 | 258 | 261 | 318,600 |
2019/02/05 | 258 | 263 | 256 | 259 | 436,200 |
2019/02/04 | 256 | 259 | 251 | 257 | 373,200 |
2019/02/01 | 255 | 263 | 255 | 256 | 369,700 |
2019/01/31 | 256 | 260 | 255 | 257 | 292,100 |
2019/01/30 | 261 | 262 | 255 | 255 | 312,600 |
2019/01/29 | 256 | 268 | 255 | 261 | 656,700 |
2019/01/28 | 253 | 257 | 251 | 256 | 483,300 |
2019/01/25 | 252 | 255 | 247 | 253 | 529,400 |
2019/01/24 | 253 | 256 | 252 | 253 | 340,900 |
2019/01/23 | 254 | 261 | 252 | 255 | 441,100 |
2019/01/22 | 263 | 268 | 255 | 257 | 733,600 |
2019/01/21 | 251 | 265 | 251 | 260 | 1,269,400 |
2019/01/18 | 260 | 261 | 250 | 251 | 1,444,800 |
2019/01/17 | 261 | 263 | 257 | 260 | 863,300 |
2019/01/16 | 261 | 264 | 257 | 260 | 940,100 |
2019/01/15 | 262 | 267 | 256 | 265 | 876,800 |
2019/01/11 | 265 | 276 | 261 | 266 | 2,319,400 |
2019/01/10 | 272 | 273 | 272 | 272 | 999,000 |
2019/01/09 | 367 | 368 | 348 | 352 | 648,900 |
2019/01/08 | 362 | 375 | 361 | 372 | 413,600 |
2019/01/07 | 350 | 357 | 347 | 352 | 236,200 |
2019/01/04 | 337 | 339 | 322 | 338 | 279,100 |