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 |
---|---|---|---|---|---|
2021/12/30 | 167 | 170 | 165 | 170 | 42,100 |
2021/12/29 | 166 | 170 | 166 | 169 | 95,200 |
2021/12/28 | 160 | 166 | 160 | 166 | 133,400 |
2021/12/27 | 166 | 166 | 161 | 162 | 126,500 |
2021/12/24 | 167 | 169 | 166 | 167 | 110,200 |
2021/12/23 | 169 | 170 | 167 | 168 | 81,500 |
2021/12/22 | 169 | 171 | 169 | 169 | 62,000 |
2021/12/21 | 169 | 172 | 168 | 171 | 88,700 |
2021/12/20 | 176 | 176 | 167 | 167 | 180,200 |
2021/12/17 | 181 | 181 | 171 | 177 | 146,400 |
2021/12/16 | 181 | 182 | 179 | 181 | 58,000 |
2021/12/15 | 177 | 182 | 177 | 180 | 30,000 |
2021/12/14 | 179 | 180 | 176 | 179 | 44,100 |
2021/12/13 | 188 | 188 | 179 | 179 | 95,000 |
2021/12/10 | 191 | 191 | 182 | 184 | 108,800 |
2021/12/09 | 188 | 191 | 187 | 190 | 68,400 |
2021/12/08 | 188 | 191 | 184 | 188 | 78,500 |
2021/12/07 | 186 | 188 | 184 | 188 | 58,100 |
2021/12/06 | 184 | 187 | 184 | 185 | 67,100 |
2021/12/03 | 178 | 186 | 176 | 186 | 148,700 |
2021/12/02 | 180 | 182 | 173 | 174 | 350,700 |
2021/12/01 | 177 | 183 | 171 | 183 | 758,700 |
2021/11/30 | 179 | 185 | 177 | 177 | 153,400 |
2021/11/29 | 170 | 184 | 170 | 179 | 188,400 |
2021/11/26 | 181 | 194 | 173 | 174 | 560,300 |
2021/11/25 | 178 | 181 | 177 | 179 | 56,100 |
2021/11/24 | 180 | 182 | 179 | 179 | 57,100 |
2021/11/22 | 180 | 182 | 177 | 182 | 101,600 |
2021/11/19 | 182 | 184 | 180 | 180 | 79,700 |
2021/11/18 | 188 | 189 | 182 | 183 | 110,000 |
2021/11/17 | 191 | 192 | 188 | 188 | 87,900 |
2021/11/16 | 190 | 193 | 190 | 190 | 83,400 |
2021/11/15 | 190 | 195 | 188 | 193 | 117,300 |
2021/11/12 | 192 | 192 | 187 | 190 | 259,800 |
2021/11/11 | 195 | 196 | 191 | 192 | 104,600 |
2021/11/10 | 198 | 198 | 194 | 195 | 63,800 |
2021/11/09 | 200 | 201 | 196 | 199 | 62,400 |
2021/11/08 | 201 | 201 | 197 | 198 | 95,500 |
2021/11/05 | 202 | 202 | 197 | 197 | 83,300 |
2021/11/04 | 203 | 203 | 199 | 201 | 75,200 |
2021/11/02 | 203 | 206 | 200 | 201 | 81,600 |
2021/11/01 | 205 | 205 | 202 | 205 | 77,800 |
2021/10/29 | 210 | 210 | 203 | 203 | 82,700 |
2021/10/28 | 214 | 214 | 210 | 210 | 214,100 |
2021/10/27 | 213 | 215 | 213 | 215 | 38,600 |
2021/10/26 | 211 | 214 | 211 | 213 | 42,900 |
2021/10/25 | 212 | 213 | 211 | 213 | 26,000 |
2021/10/22 | 210 | 214 | 210 | 213 | 60,200 |
2021/10/21 | 215 | 216 | 212 | 212 | 68,400 |
2021/10/20 | 219 | 219 | 215 | 215 | 69,500 |
2021/10/19 | 217 | 219 | 216 | 219 | 42,800 |
2021/10/18 | 219 | 220 | 216 | 216 | 66,900 |
2021/10/15 | 216 | 219 | 213 | 219 | 48,800 |
2021/10/14 | 214 | 216 | 213 | 216 | 34,500 |
2021/10/13 | 215 | 219 | 213 | 215 | 92,800 |
2021/10/12 | 221 | 222 | 216 | 217 | 60,000 |
2021/10/11 | 214 | 224 | 213 | 223 | 147,100 |
2021/10/08 | 210 | 220 | 210 | 216 | 160,900 |
2021/10/07 | 217 | 218 | 211 | 211 | 96,200 |
2021/10/06 | 210 | 216 | 210 | 212 | 164,700 |
2021/10/05 | 212 | 215 | 209 | 210 | 115,400 |
2021/10/04 | 219 | 219 | 213 | 214 | 125,900 |
2021/10/01 | 220 | 223 | 218 | 218 | 134,600 |
2021/09/30 | 227 | 228 | 223 | 223 | 64,200 |
2021/09/29 | 228 | 230 | 225 | 228 | 149,600 |
2021/09/28 | 235 | 235 | 230 | 233 | 172,400 |
2021/09/27 | 228 | 235 | 227 | 234 | 186,000 |
2021/09/24 | 232 | 232 | 225 | 228 | 206,400 |
2021/09/22 | 236 | 236 | 226 | 227 | 361,900 |
2021/09/21 | 242 | 246 | 235 | 238 | 622,500 |
2021/09/17 | 232 | 250 | 229 | 250 | 1,976,000 |
2021/09/16 | 223 | 225 | 220 | 223 | 105,700 |
2021/09/15 | 227 | 227 | 221 | 223 | 131,000 |
2021/09/14 | 231 | 232 | 226 | 231 | 107,900 |
2021/09/13 | 225 | 230 | 222 | 230 | 95,600 |
2021/09/10 | 219 | 225 | 219 | 225 | 85,100 |
2021/09/09 | 217 | 221 | 215 | 220 | 89,600 |
2021/09/08 | 217 | 219 | 215 | 219 | 76,400 |
2021/09/07 | 215 | 217 | 214 | 216 | 85,000 |
2021/09/06 | 213 | 216 | 211 | 215 | 88,300 |
2021/09/03 | 209 | 213 | 209 | 210 | 70,900 |
2021/09/02 | 214 | 214 | 209 | 211 | 62,900 |
2021/09/01 | 208 | 214 | 208 | 213 | 62,200 |
2021/08/31 | 206 | 213 | 205 | 211 | 88,200 |
2021/08/30 | 205 | 207 | 203 | 205 | 43,100 |
2021/08/27 | 203 | 205 | 202 | 205 | 46,900 |
2021/08/26 | 202 | 205 | 202 | 205 | 37,300 |
2021/08/25 | 201 | 205 | 201 | 203 | 39,600 |
2021/08/24 | 198 | 205 | 198 | 204 | 70,000 |
2021/08/23 | 193 | 201 | 193 | 199 | 119,000 |
2021/08/20 | 201 | 202 | 195 | 196 | 110,000 |
2021/08/19 | 204 | 206 | 200 | 200 | 55,400 |
2021/08/18 | 199 | 206 | 199 | 204 | 52,300 |
2021/08/17 | 204 | 204 | 199 | 199 | 91,200 |
2021/08/16 | 206 | 207 | 203 | 203 | 129,600 |
2021/08/13 | 212 | 212 | 209 | 210 | 41,200 |
2021/08/12 | 213 | 214 | 212 | 212 | 54,000 |
2021/08/11 | 213 | 214 | 212 | 213 | 45,400 |
2021/08/10 | 207 | 212 | 207 | 211 | 66,500 |
2021/08/06 | 211 | 214 | 199 | 207 | 254,600 |
2021/08/05 | 216 | 217 | 212 | 212 | 84,900 |
2021/08/04 | 222 | 222 | 216 | 216 | 88,900 |
2021/08/03 | 220 | 223 | 220 | 222 | 41,200 |
2021/08/02 | 218 | 222 | 218 | 220 | 80,500 |
2021/07/30 | 221 | 222 | 218 | 218 | 53,500 |
2021/07/29 | 220 | 225 | 220 | 222 | 42,600 |
2021/07/28 | 223 | 225 | 219 | 222 | 81,300 |
2021/07/27 | 228 | 228 | 224 | 226 | 55,400 |
2021/07/26 | 223 | 226 | 220 | 226 | 84,700 |
2021/07/21 | 232 | 234 | 216 | 218 | 240,700 |
2021/07/20 | 236 | 237 | 232 | 232 | 52,300 |
2021/07/19 | 238 | 240 | 234 | 237 | 61,900 |
2021/07/16 | 232 | 238 | 232 | 238 | 49,300 |
2021/07/15 | 235 | 238 | 232 | 233 | 213,000 |
2021/07/14 | 241 | 243 | 239 | 239 | 74,100 |
2021/07/13 | 250 | 250 | 243 | 243 | 98,200 |
2021/07/12 | 250 | 255 | 248 | 250 | 173,700 |
2021/07/09 | 253 | 254 | 247 | 251 | 167,300 |
2021/07/08 | 257 | 258 | 253 | 253 | 103,200 |
2021/07/07 | 257 | 266 | 257 | 259 | 118,900 |
2021/07/06 | 257 | 260 | 257 | 260 | 37,500 |
2021/07/05 | 259 | 259 | 255 | 259 | 45,200 |
2021/07/02 | 255 | 260 | 254 | 259 | 67,200 |
2021/07/01 | 255 | 255 | 251 | 253 | 22,400 |
2021/06/30 | 256 | 257 | 254 | 255 | 41,300 |
2021/06/29 | 254 | 256 | 253 | 255 | 43,700 |
2021/06/28 | 253 | 258 | 252 | 257 | 63,600 |
2021/06/25 | 253 | 254 | 252 | 254 | 33,400 |
2021/06/24 | 251 | 254 | 247 | 253 | 109,300 |
2021/06/23 | 254 | 254 | 252 | 252 | 41,300 |
2021/06/22 | 254 | 255 | 249 | 255 | 71,200 |
2021/06/21 | 250 | 256 | 248 | 250 | 129,500 |
2021/06/18 | 250 | 265 | 244 | 254 | 445,600 |
2021/06/17 | 248 | 248 | 244 | 244 | 57,000 |
2021/06/16 | 247 | 249 | 245 | 248 | 40,400 |
2021/06/15 | 244 | 249 | 244 | 249 | 70,700 |
2021/06/14 | 248 | 248 | 244 | 246 | 48,800 |
2021/06/11 | 249 | 249 | 246 | 247 | 54,900 |
2021/06/10 | 247 | 250 | 246 | 249 | 51,700 |
2021/06/09 | 244 | 249 | 244 | 248 | 48,000 |
2021/06/08 | 243 | 245 | 243 | 245 | 44,700 |
2021/06/07 | 243 | 245 | 241 | 243 | 36,500 |
2021/06/04 | 245 | 245 | 242 | 242 | 33,900 |
2021/06/03 | 244 | 247 | 243 | 246 | 58,300 |
2021/06/02 | 241 | 246 | 241 | 242 | 84,400 |
2021/06/01 | 243 | 246 | 242 | 244 | 61,500 |
2021/05/31 | 248 | 248 | 243 | 244 | 74,500 |
2021/05/28 | 241 | 247 | 241 | 246 | 130,600 |
2021/05/27 | 243 | 243 | 238 | 241 | 66,900 |
2021/05/26 | 242 | 244 | 240 | 242 | 70,100 |
2021/05/25 | 245 | 245 | 240 | 244 | 88,100 |
2021/05/24 | 244 | 245 | 240 | 242 | 63,400 |
2021/05/21 | 241 | 245 | 240 | 243 | 70,100 |
2021/05/20 | 237 | 242 | 237 | 240 | 90,100 |
2021/05/19 | 233 | 239 | 233 | 237 | 90,200 |
2021/05/18 | 235 | 239 | 234 | 236 | 152,400 |
2021/05/17 | 236 | 239 | 228 | 232 | 190,800 |
2021/05/14 | 236 | 241 | 235 | 237 | 162,100 |
2021/05/13 | 235 | 240 | 232 | 232 | 182,500 |
2021/05/12 | 246 | 247 | 237 | 240 | 161,900 |
2021/05/11 | 250 | 250 | 243 | 243 | 313,000 |
2021/05/10 | 262 | 262 | 250 | 253 | 335,500 |
2021/05/07 | 257 | 264 | 256 | 261 | 159,100 |
2021/05/06 | 256 | 259 | 255 | 258 | 115,500 |
2021/04/30 | 257 | 258 | 256 | 257 | 117,900 |
2021/04/28 | 264 | 264 | 258 | 258 | 167,100 |
2021/04/27 | 269 | 269 | 263 | 263 | 144,400 |
2021/04/26 | 269 | 272 | 264 | 270 | 175,000 |
2021/04/23 | 273 | 277 | 270 | 270 | 93,700 |
2021/04/22 | 268 | 274 | 268 | 272 | 124,300 |
2021/04/21 | 273 | 275 | 267 | 267 | 275,800 |
2021/04/20 | 278 | 281 | 276 | 278 | 230,800 |
2021/04/19 | 282 | 283 | 277 | 277 | 192,400 |
2021/04/16 | 280 | 282 | 274 | 282 | 281,500 |
2021/04/15 | 278 | 278 | 272 | 273 | 178,800 |
2021/04/14 | 276 | 284 | 273 | 275 | 323,300 |
2021/04/13 | 280 | 282 | 271 | 274 | 677,300 |
2021/04/12 | 284 | 297 | 281 | 281 | 1,105,200 |
2021/04/09 | 302 | 310 | 301 | 307 | 324,800 |
2021/04/08 | 313 | 313 | 300 | 301 | 243,100 |
2021/04/07 | 307 | 312 | 306 | 312 | 94,400 |
2021/04/06 | 311 | 317 | 305 | 305 | 200,000 |
2021/04/05 | 306 | 311 | 302 | 310 | 201,100 |
2021/04/02 | 301 | 308 | 299 | 304 | 224,900 |
2021/04/01 | 305 | 305 | 299 | 300 | 105,700 |
2021/03/31 | 301 | 305 | 301 | 302 | 145,400 |
2021/03/30 | 302 | 304 | 300 | 303 | 113,000 |
2021/03/29 | 303 | 308 | 297 | 302 | 274,700 |
2021/03/26 | 298 | 305 | 296 | 305 | 111,200 |
2021/03/25 | 295 | 299 | 287 | 298 | 193,000 |
2021/03/24 | 305 | 305 | 291 | 292 | 341,400 |
2021/03/23 | 316 | 318 | 307 | 308 | 196,200 |
2021/03/22 | 314 | 317 | 309 | 315 | 151,200 |
2021/03/19 | 319 | 325 | 315 | 319 | 238,200 |
2021/03/18 | 324 | 329 | 319 | 322 | 223,800 |
2021/03/17 | 312 | 325 | 311 | 324 | 190,200 |
2021/03/16 | 313 | 314 | 310 | 314 | 213,200 |
2021/03/15 | 307 | 316 | 307 | 315 | 357,100 |
2021/03/12 | 311 | 311 | 306 | 308 | 191,400 |
2021/03/11 | 307 | 312 | 306 | 312 | 196,300 |
2021/03/10 | 309 | 312 | 306 | 311 | 206,900 |
2021/03/09 | 305 | 309 | 303 | 308 | 175,200 |
2021/03/08 | 301 | 312 | 299 | 308 | 278,400 |
2021/03/05 | 305 | 306 | 292 | 299 | 402,600 |
2021/03/04 | 306 | 310 | 301 | 310 | 137,200 |
2021/03/03 | 304 | 309 | 301 | 309 | 135,700 |
2021/03/02 | 311 | 311 | 296 | 304 | 363,600 |
2021/03/01 | 305 | 310 | 303 | 309 | 200,000 |
2021/02/26 | 307 | 312 | 300 | 306 | 323,300 |
2021/02/25 | 313 | 315 | 309 | 313 | 301,500 |
2021/02/24 | 328 | 328 | 310 | 315 | 954,400 |
2021/02/22 | 302 | 305 | 296 | 304 | 710,900 |
2021/02/19 | 295 | 303 | 285 | 291 | 731,000 |
2021/02/18 | 297 | 297 | 286 | 287 | 220,700 |
2021/02/17 | 292 | 295 | 290 | 294 | 90,900 |
2021/02/16 | 291 | 293 | 289 | 292 | 98,200 |
2021/02/15 | 298 | 298 | 290 | 292 | 172,300 |
2021/02/12 | 293 | 298 | 292 | 296 | 194,300 |
2021/02/10 | 291 | 293 | 289 | 291 | 108,200 |
2021/02/09 | 303 | 304 | 289 | 291 | 343,400 |
2021/02/08 | 296 | 305 | 296 | 305 | 343,000 |
2021/02/05 | 291 | 295 | 291 | 295 | 163,800 |
2021/02/04 | 289 | 292 | 288 | 290 | 72,100 |
2021/02/03 | 289 | 293 | 287 | 290 | 134,000 |
2021/02/02 | 285 | 288 | 283 | 288 | 176,200 |
2021/02/01 | 288 | 291 | 281 | 284 | 203,400 |
2021/01/29 | 292 | 295 | 285 | 285 | 301,500 |
2021/01/28 | 286 | 293 | 283 | 291 | 304,400 |
2021/01/27 | 285 | 288 | 284 | 286 | 137,000 |
2021/01/26 | 291 | 293 | 285 | 285 | 259,300 |
2021/01/25 | 293 | 293 | 290 | 291 | 81,400 |
2021/01/22 | 293 | 294 | 289 | 290 | 109,000 |
2021/01/21 | 290 | 295 | 290 | 293 | 124,600 |
2021/01/20 | 287 | 292 | 287 | 290 | 161,000 |
2021/01/19 | 290 | 291 | 284 | 284 | 207,000 |
2021/01/18 | 282 | 292 | 281 | 290 | 205,900 |
2021/01/15 | 292 | 296 | 286 | 290 | 283,600 |
2021/01/14 | 298 | 298 | 287 | 292 | 563,900 |
2021/01/13 | 304 | 306 | 298 | 300 | 396,600 |
2021/01/12 | 321 | 325 | 298 | 302 | 1,097,500 |
2021/01/08 | 334 | 335 | 322 | 332 | 610,200 |
2021/01/07 | 327 | 332 | 325 | 330 | 217,600 |
2021/01/06 | 324 | 331 | 323 | 325 | 233,200 |
2021/01/05 | 318 | 326 | 317 | 324 | 165,000 |
2021/01/04 | 333 | 333 | 315 | 321 | 295,500 |