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 |
---|---|---|---|---|---|
2020/12/30 | 322 | 326 | 320 | 325 | 137,900 |
2020/12/29 | 313 | 324 | 313 | 324 | 214,000 |
2020/12/28 | 317 | 321 | 309 | 310 | 207,100 |
2020/12/25 | 320 | 325 | 318 | 322 | 204,300 |
2020/12/24 | 313 | 320 | 312 | 320 | 165,600 |
2020/12/23 | 310 | 318 | 310 | 316 | 148,000 |
2020/12/22 | 315 | 316 | 306 | 307 | 199,400 |
2020/12/21 | 321 | 322 | 315 | 319 | 143,900 |
2020/12/18 | 321 | 321 | 315 | 320 | 155,700 |
2020/12/17 | 320 | 326 | 316 | 323 | 179,700 |
2020/12/16 | 320 | 328 | 318 | 318 | 230,800 |
2020/12/15 | 320 | 321 | 315 | 316 | 77,100 |
2020/12/14 | 318 | 323 | 314 | 320 | 147,100 |
2020/12/11 | 316 | 322 | 315 | 320 | 136,200 |
2020/12/10 | 313 | 315 | 311 | 313 | 105,600 |
2020/12/09 | 312 | 318 | 311 | 318 | 134,800 |
2020/12/08 | 309 | 313 | 305 | 312 | 107,900 |
2020/12/07 | 323 | 323 | 307 | 307 | 173,200 |
2020/12/04 | 318 | 323 | 311 | 319 | 154,000 |
2020/12/03 | 334 | 334 | 320 | 323 | 206,900 |
2020/12/02 | 334 | 338 | 329 | 333 | 205,700 |
2020/12/01 | 331 | 334 | 324 | 332 | 195,100 |
2020/11/30 | 345 | 345 | 327 | 331 | 258,200 |
2020/11/27 | 326 | 341 | 324 | 339 | 353,800 |
2020/11/26 | 323 | 329 | 319 | 327 | 168,200 |
2020/11/25 | 324 | 327 | 319 | 321 | 175,900 |
2020/11/24 | 319 | 327 | 317 | 321 | 239,800 |
2020/11/20 | 310 | 316 | 307 | 316 | 170,800 |
2020/11/19 | 313 | 316 | 308 | 312 | 128,100 |
2020/11/18 | 311 | 316 | 309 | 315 | 115,000 |
2020/11/17 | 321 | 322 | 311 | 311 | 211,300 |
2020/11/16 | 316 | 324 | 313 | 321 | 208,800 |
2020/11/13 | 317 | 317 | 309 | 312 | 153,800 |
2020/11/12 | 320 | 323 | 311 | 315 | 152,900 |
2020/11/11 | 315 | 324 | 310 | 320 | 333,000 |
2020/11/10 | 324 | 324 | 311 | 314 | 280,500 |
2020/11/09 | 317 | 322 | 317 | 320 | 232,400 |
2020/11/06 | 320 | 323 | 312 | 316 | 212,300 |
2020/11/05 | 316 | 321 | 315 | 320 | 267,900 |
2020/11/04 | 315 | 323 | 312 | 320 | 381,200 |
2020/11/02 | 314 | 316 | 308 | 310 | 172,400 |
2020/10/30 | 315 | 316 | 306 | 307 | 352,900 |
2020/10/29 | 304 | 317 | 302 | 312 | 335,600 |
2020/10/28 | 307 | 317 | 307 | 311 | 598,700 |
2020/10/27 | 301 | 314 | 298 | 314 | 954,500 |
2020/10/26 | 331 | 337 | 307 | 311 | 1,421,700 |
2020/10/23 | 323 | 335 | 319 | 329 | 1,034,700 |
2020/10/22 | 350 | 350 | 322 | 324 | 1,531,300 |
2020/10/21 | 367 | 373 | 350 | 352 | 1,071,700 |
2020/10/20 | 374 | 394 | 365 | 371 | 1,502,900 |
2020/10/19 | 390 | 391 | 358 | 367 | 1,442,700 |
2020/10/16 | 380 | 397 | 372 | 380 | 1,599,200 |
2020/10/15 | 368 | 387 | 366 | 385 | 1,151,700 |
2020/10/14 | 377 | 382 | 356 | 372 | 1,521,600 |
2020/10/13 | 357 | 405 | 357 | 379 | 4,128,700 |
2020/10/12 | 374 | 374 | 343 | 349 | 1,539,600 |
2020/10/09 | 370 | 394 | 368 | 382 | 1,355,000 |
2020/10/08 | 374 | 376 | 362 | 368 | 464,900 |
2020/10/07 | 366 | 376 | 363 | 374 | 324,700 |
2020/10/06 | 369 | 382 | 363 | 369 | 1,000,000 |
2020/10/05 | 351 | 357 | 347 | 353 | 334,100 |
2020/10/02 | 350 | 357 | 326 | 340 | 867,200 |
2020/09/30 | 358 | 358 | 342 | 347 | 468,300 |
2020/09/29 | 346 | 360 | 346 | 358 | 381,500 |
2020/09/28 | 359 | 363 | 344 | 348 | 469,500 |
2020/09/25 | 352 | 360 | 351 | 358 | 462,400 |
2020/09/24 | 370 | 372 | 339 | 347 | 881,200 |
2020/09/23 | 369 | 378 | 365 | 374 | 464,900 |
2020/09/18 | 373 | 382 | 361 | 366 | 654,400 |
2020/09/17 | 372 | 393 | 369 | 373 | 1,616,500 |
2020/09/16 | 368 | 382 | 357 | 374 | 2,552,100 |
2020/09/15 | 329 | 379 | 326 | 376 | 3,236,800 |
2020/09/14 | 319 | 337 | 318 | 330 | 720,600 |
2020/09/11 | 308 | 321 | 303 | 320 | 517,400 |
2020/09/10 | 315 | 318 | 303 | 304 | 435,500 |
2020/09/09 | 310 | 318 | 309 | 315 | 240,500 |
2020/09/08 | 313 | 318 | 303 | 318 | 358,300 |
2020/09/07 | 312 | 322 | 310 | 312 | 312,400 |
2020/09/04 | 309 | 315 | 304 | 311 | 372,000 |
2020/09/03 | 329 | 329 | 315 | 317 | 463,300 |
2020/09/02 | 314 | 329 | 311 | 329 | 909,800 |
2020/09/01 | 306 | 319 | 300 | 317 | 527,900 |
2020/08/31 | 300 | 309 | 300 | 304 | 268,400 |
2020/08/28 | 305 | 311 | 298 | 303 | 599,800 |
2020/08/27 | 303 | 308 | 295 | 308 | 442,100 |
2020/08/26 | 309 | 309 | 300 | 300 | 346,100 |
2020/08/25 | 296 | 309 | 295 | 308 | 594,100 |
2020/08/24 | 300 | 305 | 289 | 297 | 890,300 |
2020/08/21 | 335 | 338 | 301 | 301 | 3,960,300 |
2020/08/20 | 320 | 330 | 308 | 312 | 847,700 |
2020/08/19 | 317 | 334 | 314 | 327 | 1,002,300 |
2020/08/18 | 312 | 317 | 305 | 314 | 479,200 |
2020/08/17 | 308 | 323 | 303 | 310 | 750,900 |
2020/08/14 | 294 | 310 | 293 | 308 | 660,500 |
2020/08/13 | 304 | 307 | 290 | 294 | 555,900 |
2020/08/12 | 293 | 303 | 288 | 302 | 781,800 |
2020/08/11 | 287 | 294 | 286 | 290 | 348,000 |
2020/08/07 | 298 | 298 | 284 | 286 | 720,600 |
2020/08/06 | 293 | 297 | 291 | 297 | 323,100 |
2020/08/05 | 295 | 299 | 290 | 294 | 321,800 |
2020/08/04 | 293 | 298 | 290 | 297 | 288,700 |
2020/08/03 | 296 | 299 | 287 | 295 | 456,700 |
2020/07/31 | 316 | 319 | 288 | 288 | 1,546,600 |
2020/07/30 | 308 | 321 | 298 | 316 | 1,760,600 |
2020/07/29 | 287 | 317 | 287 | 310 | 2,213,800 |
2020/07/28 | 294 | 302 | 287 | 290 | 661,100 |
2020/07/27 | 295 | 305 | 291 | 296 | 1,000,200 |
2020/07/22 | 286 | 303 | 284 | 298 | 1,973,600 |
2020/07/21 | 280 | 292 | 279 | 290 | 1,553,400 |
2020/07/20 | 290 | 296 | 276 | 284 | 1,725,200 |
2020/07/17 | 294 | 304 | 280 | 291 | 3,271,400 |
2020/07/16 | 301 | 305 | 284 | 288 | 4,222,600 |
2020/07/15 | 329 | 337 | 295 | 315 | 15,984,900 |
2020/07/14 | 282 | 343 | 279 | 333 | 28,243,700 |
2020/07/13 | 256 | 319 | 255 | 287 | 29,254,600 |
2020/07/10 | 248 | 264 | 233 | 240 | 7,075,900 |
2020/07/09 | 208 | 208 | 201 | 201 | 136,500 |
2020/07/08 | 203 | 210 | 203 | 204 | 133,100 |
2020/07/07 | 200 | 205 | 197 | 205 | 53,600 |
2020/07/06 | 198 | 202 | 196 | 200 | 77,600 |
2020/07/03 | 199 | 203 | 196 | 196 | 117,500 |
2020/07/02 | 196 | 200 | 195 | 197 | 120,100 |
2020/07/01 | 197 | 197 | 193 | 193 | 116,200 |
2020/06/30 | 196 | 201 | 196 | 197 | 97,400 |
2020/06/29 | 199 | 199 | 192 | 193 | 81,000 |
2020/06/26 | 202 | 203 | 195 | 199 | 105,300 |
2020/06/25 | 202 | 202 | 197 | 200 | 114,300 |
2020/06/24 | 208 | 210 | 202 | 202 | 73,800 |
2020/06/23 | 209 | 212 | 204 | 207 | 62,200 |
2020/06/22 | 209 | 211 | 206 | 208 | 62,300 |
2020/06/19 | 206 | 213 | 205 | 211 | 111,800 |
2020/06/18 | 207 | 208 | 201 | 206 | 73,700 |
2020/06/17 | 208 | 210 | 206 | 207 | 37,500 |
2020/06/16 | 205 | 211 | 201 | 207 | 171,800 |
2020/06/15 | 205 | 205 | 197 | 198 | 111,900 |
2020/06/12 | 196 | 209 | 196 | 205 | 180,900 |
2020/06/11 | 223 | 223 | 212 | 214 | 105,200 |
2020/06/10 | 225 | 225 | 221 | 223 | 35,700 |
2020/06/09 | 223 | 224 | 218 | 224 | 99,500 |
2020/06/08 | 227 | 227 | 217 | 222 | 258,500 |
2020/06/05 | 237 | 237 | 225 | 226 | 327,800 |
2020/06/04 | 215 | 239 | 213 | 238 | 560,500 |
2020/06/03 | 214 | 214 | 211 | 214 | 86,200 |
2020/06/02 | 208 | 214 | 208 | 212 | 163,500 |
2020/06/01 | 205 | 212 | 205 | 209 | 106,400 |
2020/05/29 | 206 | 207 | 204 | 204 | 97,800 |
2020/05/28 | 207 | 209 | 204 | 208 | 74,500 |
2020/05/27 | 208 | 208 | 202 | 205 | 114,500 |
2020/05/26 | 211 | 211 | 206 | 208 | 82,300 |
2020/05/25 | 212 | 212 | 207 | 210 | 55,800 |
2020/05/22 | 208 | 211 | 207 | 208 | 119,500 |
2020/05/21 | 210 | 211 | 206 | 207 | 94,800 |
2020/05/20 | 203 | 210 | 203 | 210 | 164,000 |
2020/05/19 | 206 | 207 | 199 | 203 | 84,900 |
2020/05/18 | 197 | 204 | 197 | 202 | 84,500 |
2020/05/15 | 197 | 199 | 192 | 197 | 102,000 |
2020/05/14 | 207 | 207 | 194 | 195 | 164,600 |
2020/05/13 | 201 | 207 | 198 | 207 | 96,300 |
2020/05/12 | 202 | 207 | 200 | 204 | 106,600 |
2020/05/11 | 195 | 203 | 194 | 198 | 216,100 |
2020/05/08 | 191 | 193 | 190 | 193 | 66,500 |
2020/05/07 | 188 | 195 | 188 | 190 | 121,200 |
2020/05/01 | 188 | 191 | 185 | 188 | 163,200 |
2020/04/30 | 192 | 200 | 186 | 186 | 382,100 |
2020/04/28 | 182 | 190 | 179 | 190 | 238,500 |
2020/04/27 | 181 | 182 | 178 | 181 | 72,500 |
2020/04/24 | 185 | 185 | 177 | 180 | 153,300 |
2020/04/23 | 180 | 184 | 180 | 184 | 94,600 |
2020/04/22 | 177 | 179 | 171 | 179 | 209,900 |
2020/04/21 | 182 | 184 | 178 | 181 | 402,100 |
2020/04/20 | 184 | 186 | 180 | 184 | 526,800 |
2020/04/17 | 183 | 200 | 178 | 184 | 3,192,300 |
2020/04/16 | 154 | 158 | 153 | 158 | 49,700 |
2020/04/15 | 157 | 157 | 152 | 154 | 67,300 |
2020/04/14 | 153 | 158 | 153 | 156 | 84,600 |
2020/04/13 | 159 | 159 | 150 | 154 | 105,000 |
2020/04/10 | 168 | 169 | 155 | 157 | 288,500 |
2020/04/09 | 157 | 163 | 154 | 158 | 196,900 |
2020/04/08 | 150 | 156 | 149 | 153 | 99,400 |
2020/04/07 | 144 | 151 | 143 | 150 | 110,100 |
2020/04/06 | 139 | 144 | 137 | 141 | 143,100 |
2020/04/03 | 144 | 145 | 137 | 141 | 78,000 |
2020/04/02 | 143 | 146 | 140 | 143 | 81,800 |
2020/04/01 | 148 | 152 | 145 | 146 | 93,000 |
2020/03/31 | 149 | 156 | 148 | 153 | 108,500 |
2020/03/30 | 148 | 150 | 143 | 149 | 90,400 |
2020/03/27 | 151 | 152 | 144 | 152 | 146,700 |
2020/03/26 | 150 | 150 | 143 | 149 | 122,900 |
2020/03/25 | 149 | 154 | 147 | 154 | 189,800 |
2020/03/24 | 140 | 149 | 140 | 147 | 143,100 |
2020/03/23 | 134 | 140 | 129 | 139 | 140,900 |
2020/03/19 | 137 | 139 | 130 | 135 | 133,800 |
2020/03/18 | 140 | 151 | 135 | 137 | 258,300 |
2020/03/17 | 114 | 137 | 114 | 135 | 295,900 |
2020/03/16 | 127 | 131 | 119 | 124 | 231,300 |
2020/03/13 | 123 | 128 | 114 | 126 | 436,400 |
2020/03/12 | 146 | 149 | 137 | 140 | 352,200 |
2020/03/11 | 160 | 161 | 150 | 151 | 128,100 |
2020/03/10 | 139 | 165 | 139 | 160 | 309,600 |
2020/03/09 | 161 | 164 | 151 | 153 | 188,600 |
2020/03/06 | 175 | 175 | 167 | 168 | 166,900 |
2020/03/05 | 181 | 183 | 178 | 179 | 67,100 |
2020/03/04 | 172 | 181 | 172 | 178 | 96,900 |
2020/03/03 | 186 | 190 | 175 | 175 | 161,500 |
2020/03/02 | 173 | 189 | 173 | 184 | 237,300 |
2020/02/28 | 178 | 183 | 170 | 173 | 372,900 |
2020/02/27 | 192 | 201 | 191 | 191 | 174,500 |
2020/02/26 | 200 | 201 | 196 | 199 | 203,900 |
2020/02/25 | 200 | 205 | 200 | 202 | 160,500 |
2020/02/21 | 213 | 214 | 210 | 212 | 51,200 |
2020/02/20 | 210 | 214 | 210 | 212 | 59,800 |
2020/02/19 | 207 | 210 | 207 | 208 | 67,700 |
2020/02/18 | 210 | 213 | 207 | 207 | 127,900 |
2020/02/17 | 215 | 215 | 211 | 212 | 86,500 |
2020/02/14 | 213 | 219 | 213 | 218 | 73,700 |
2020/02/13 | 215 | 218 | 213 | 213 | 51,400 |
2020/02/12 | 216 | 216 | 213 | 216 | 48,200 |
2020/02/10 | 215 | 218 | 213 | 216 | 78,700 |
2020/02/07 | 222 | 222 | 218 | 219 | 37,500 |
2020/02/06 | 220 | 223 | 218 | 222 | 84,800 |
2020/02/05 | 216 | 220 | 215 | 219 | 70,600 |
2020/02/04 | 213 | 215 | 212 | 215 | 26,600 |
2020/02/03 | 210 | 214 | 210 | 214 | 62,600 |
2020/01/31 | 212 | 215 | 211 | 213 | 102,700 |
2020/01/30 | 215 | 216 | 210 | 212 | 160,400 |
2020/01/29 | 217 | 217 | 213 | 213 | 67,800 |
2020/01/28 | 215 | 217 | 214 | 215 | 72,300 |
2020/01/27 | 221 | 223 | 202 | 215 | 297,600 |
2020/01/24 | 226 | 227 | 224 | 225 | 40,200 |
2020/01/23 | 225 | 228 | 225 | 226 | 75,100 |
2020/01/22 | 225 | 227 | 224 | 225 | 44,900 |
2020/01/21 | 226 | 227 | 223 | 225 | 82,700 |
2020/01/20 | 225 | 227 | 225 | 225 | 37,500 |
2020/01/17 | 227 | 227 | 224 | 225 | 87,700 |
2020/01/16 | 233 | 233 | 226 | 226 | 89,700 |
2020/01/15 | 233 | 234 | 232 | 234 | 76,600 |
2020/01/14 | 237 | 240 | 232 | 232 | 156,900 |
2020/01/10 | 223 | 236 | 223 | 234 | 295,200 |
2020/01/09 | 225 | 229 | 222 | 228 | 184,400 |
2020/01/08 | 225 | 226 | 219 | 223 | 125,100 |
2020/01/07 | 220 | 226 | 220 | 225 | 152,800 |
2020/01/06 | 220 | 220 | 215 | 218 | 131,800 |