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 |
---|---|---|---|---|---|
2022/12/30 | 145 | 145 | 143 | 144 | 42,700 |
2022/12/29 | 144 | 145 | 142 | 145 | 104,600 |
2022/12/28 | 142 | 143 | 141 | 143 | 121,400 |
2022/12/27 | 143 | 144 | 141 | 144 | 161,900 |
2022/12/26 | 143 | 143 | 141 | 142 | 90,300 |
2022/12/23 | 145 | 145 | 143 | 143 | 75,500 |
2022/12/22 | 145 | 146 | 144 | 145 | 83,800 |
2022/12/21 | 145 | 154 | 143 | 145 | 246,800 |
2022/12/20 | 150 | 150 | 145 | 145 | 176,700 |
2022/12/19 | 150 | 150 | 149 | 149 | 70,800 |
2022/12/16 | 148 | 151 | 148 | 151 | 133,600 |
2022/12/15 | 153 | 153 | 151 | 153 | 58,100 |
2022/12/14 | 152 | 153 | 151 | 153 | 76,200 |
2022/12/13 | 151 | 152 | 150 | 151 | 99,200 |
2022/12/12 | 152 | 152 | 150 | 152 | 66,600 |
2022/12/09 | 150 | 152 | 150 | 152 | 94,700 |
2022/12/08 | 152 | 152 | 149 | 151 | 114,000 |
2022/12/07 | 152 | 153 | 150 | 151 | 152,800 |
2022/12/06 | 152 | 155 | 151 | 154 | 114,200 |
2022/12/05 | 154 | 154 | 152 | 152 | 74,300 |
2022/12/02 | 155 | 155 | 152 | 153 | 149,900 |
2022/12/01 | 156 | 157 | 155 | 157 | 81,200 |
2022/11/30 | 158 | 158 | 156 | 156 | 108,200 |
2022/11/29 | 159 | 159 | 156 | 157 | 128,400 |
2022/11/28 | 161 | 161 | 158 | 158 | 131,800 |
2022/11/25 | 160 | 160 | 158 | 160 | 101,000 |
2022/11/24 | 158 | 160 | 157 | 158 | 119,900 |
2022/11/22 | 161 | 162 | 155 | 155 | 342,900 |
2022/11/21 | 155 | 163 | 153 | 162 | 479,800 |
2022/11/18 | 153 | 153 | 150 | 151 | 69,800 |
2022/11/17 | 151 | 152 | 150 | 151 | 176,900 |
2022/11/16 | 150 | 150 | 148 | 150 | 68,000 |
2022/11/15 | 148 | 150 | 148 | 148 | 93,200 |
2022/11/14 | 149 | 149 | 147 | 148 | 84,800 |
2022/11/11 | 148 | 148 | 146 | 148 | 86,200 |
2022/11/10 | 148 | 148 | 146 | 146 | 45,500 |
2022/11/09 | 149 | 149 | 147 | 148 | 74,200 |
2022/11/08 | 148 | 149 | 147 | 148 | 75,000 |
2022/11/07 | 147 | 147 | 145 | 147 | 74,800 |
2022/11/04 | 146 | 147 | 145 | 145 | 76,900 |
2022/11/02 | 148 | 148 | 146 | 147 | 93,700 |
2022/11/01 | 147 | 147 | 145 | 146 | 63,100 |
2022/10/31 | 148 | 148 | 145 | 146 | 73,800 |
2022/10/28 | 146 | 148 | 145 | 145 | 216,200 |
2022/10/27 | 148 | 149 | 147 | 147 | 73,300 |
2022/10/26 | 146 | 149 | 146 | 148 | 94,300 |
2022/10/25 | 147 | 147 | 146 | 146 | 34,000 |
2022/10/24 | 147 | 148 | 146 | 146 | 82,300 |
2022/10/21 | 146 | 148 | 146 | 147 | 67,700 |
2022/10/20 | 148 | 149 | 146 | 146 | 147,400 |
2022/10/19 | 150 | 150 | 148 | 148 | 84,100 |
2022/10/18 | 150 | 150 | 148 | 149 | 84,000 |
2022/10/17 | 148 | 150 | 147 | 148 | 86,900 |
2022/10/14 | 150 | 151 | 148 | 150 | 98,000 |
2022/10/13 | 152 | 153 | 148 | 148 | 135,900 |
2022/10/12 | 155 | 155 | 151 | 151 | 100,400 |
2022/10/11 | 155 | 155 | 149 | 154 | 392,800 |
2022/10/07 | 161 | 162 | 159 | 159 | 315,600 |
2022/10/06 | 162 | 164 | 162 | 163 | 97,800 |
2022/10/05 | 165 | 165 | 160 | 161 | 109,400 |
2022/10/04 | 160 | 164 | 159 | 164 | 189,400 |
2022/10/03 | 157 | 159 | 156 | 158 | 174,600 |
2022/09/30 | 160 | 161 | 158 | 158 | 96,900 |
2022/09/29 | 162 | 163 | 161 | 161 | 66,900 |
2022/09/28 | 161 | 162 | 158 | 161 | 119,500 |
2022/09/27 | 161 | 163 | 161 | 161 | 67,600 |
2022/09/26 | 165 | 165 | 161 | 161 | 110,700 |
2022/09/22 | 166 | 167 | 165 | 166 | 83,800 |
2022/09/21 | 169 | 169 | 165 | 168 | 172,000 |
2022/09/20 | 166 | 169 | 165 | 169 | 164,200 |
2022/09/16 | 164 | 165 | 164 | 164 | 138,100 |
2022/09/15 | 164 | 165 | 163 | 165 | 91,700 |
2022/09/14 | 161 | 164 | 161 | 164 | 163,200 |
2022/09/13 | 164 | 165 | 163 | 163 | 99,500 |
2022/09/12 | 162 | 165 | 161 | 164 | 306,700 |
2022/09/09 | 161 | 163 | 161 | 162 | 99,700 |
2022/09/08 | 160 | 162 | 160 | 162 | 66,000 |
2022/09/07 | 160 | 161 | 160 | 161 | 46,300 |
2022/09/06 | 161 | 162 | 160 | 162 | 93,200 |
2022/09/05 | 160 | 162 | 159 | 161 | 102,500 |
2022/09/02 | 161 | 161 | 159 | 160 | 136,000 |
2022/09/01 | 161 | 162 | 160 | 161 | 133,200 |
2022/08/31 | 161 | 166 | 160 | 163 | 315,300 |
2022/08/30 | 157 | 161 | 157 | 160 | 109,200 |
2022/08/29 | 159 | 159 | 157 | 157 | 106,000 |
2022/08/26 | 160 | 161 | 159 | 159 | 113,000 |
2022/08/25 | 158 | 159 | 158 | 158 | 86,600 |
2022/08/24 | 159 | 160 | 158 | 158 | 49,300 |
2022/08/23 | 159 | 160 | 158 | 159 | 63,200 |
2022/08/22 | 159 | 159 | 158 | 159 | 82,900 |
2022/08/19 | 160 | 161 | 159 | 160 | 70,800 |
2022/08/18 | 160 | 160 | 159 | 160 | 92,100 |
2022/08/17 | 160 | 161 | 159 | 161 | 65,000 |
2022/08/16 | 159 | 161 | 159 | 159 | 55,000 |
2022/08/15 | 161 | 161 | 159 | 160 | 108,000 |
2022/08/12 | 160 | 162 | 159 | 161 | 130,800 |
2022/08/10 | 159 | 160 | 158 | 159 | 44,700 |
2022/08/09 | 159 | 161 | 159 | 159 | 49,500 |
2022/08/08 | 159 | 160 | 159 | 160 | 41,700 |
2022/08/05 | 160 | 161 | 160 | 161 | 67,100 |
2022/08/04 | 161 | 162 | 159 | 161 | 122,600 |
2022/08/03 | 159 | 160 | 158 | 159 | 51,900 |
2022/08/02 | 161 | 161 | 159 | 159 | 54,000 |
2022/08/01 | 160 | 162 | 159 | 162 | 67,000 |
2022/07/29 | 160 | 161 | 159 | 159 | 57,500 |
2022/07/28 | 162 | 164 | 160 | 160 | 164,400 |
2022/07/27 | 160 | 161 | 159 | 159 | 74,300 |
2022/07/26 | 161 | 161 | 160 | 160 | 62,100 |
2022/07/25 | 160 | 161 | 159 | 161 | 77,100 |
2022/07/22 | 158 | 162 | 158 | 160 | 205,800 |
2022/07/21 | 157 | 160 | 157 | 158 | 94,400 |
2022/07/20 | 157 | 159 | 157 | 157 | 167,300 |
2022/07/19 | 156 | 157 | 155 | 156 | 98,800 |
2022/07/15 | 156 | 158 | 155 | 156 | 157,400 |
2022/07/14 | 156 | 159 | 155 | 159 | 172,200 |
2022/07/13 | 157 | 158 | 156 | 156 | 132,600 |
2022/07/12 | 160 | 161 | 156 | 157 | 339,500 |
2022/07/11 | 161 | 164 | 159 | 162 | 224,300 |
2022/07/08 | 161 | 163 | 160 | 162 | 190,000 |
2022/07/07 | 160 | 163 | 159 | 161 | 93,200 |
2022/07/06 | 160 | 161 | 159 | 159 | 57,300 |
2022/07/05 | 161 | 162 | 159 | 160 | 81,600 |
2022/07/04 | 162 | 162 | 159 | 159 | 89,100 |
2022/07/01 | 161 | 161 | 157 | 161 | 280,100 |
2022/06/30 | 163 | 164 | 161 | 163 | 89,300 |
2022/06/29 | 163 | 165 | 162 | 162 | 160,800 |
2022/06/28 | 164 | 165 | 163 | 163 | 75,700 |
2022/06/27 | 165 | 166 | 163 | 165 | 58,700 |
2022/06/24 | 159 | 164 | 159 | 162 | 128,500 |
2022/06/23 | 161 | 163 | 159 | 160 | 128,600 |
2022/06/22 | 162 | 165 | 160 | 161 | 103,100 |
2022/06/21 | 160 | 165 | 160 | 163 | 114,500 |
2022/06/20 | 164 | 165 | 158 | 160 | 322,400 |
2022/06/17 | 165 | 167 | 164 | 165 | 101,000 |
2022/06/16 | 170 | 170 | 166 | 168 | 115,100 |
2022/06/15 | 170 | 172 | 167 | 167 | 95,300 |
2022/06/14 | 170 | 172 | 169 | 170 | 119,500 |
2022/06/13 | 174 | 174 | 171 | 173 | 116,600 |
2022/06/10 | 176 | 179 | 175 | 176 | 94,900 |
2022/06/09 | 173 | 179 | 172 | 179 | 161,400 |
2022/06/08 | 172 | 174 | 170 | 173 | 104,600 |
2022/06/07 | 175 | 175 | 171 | 171 | 65,100 |
2022/06/06 | 170 | 173 | 170 | 173 | 62,200 |
2022/06/03 | 172 | 173 | 171 | 172 | 109,300 |
2022/06/02 | 172 | 172 | 170 | 170 | 88,700 |
2022/06/01 | 176 | 178 | 172 | 172 | 173,900 |
2022/05/31 | 165 | 175 | 165 | 174 | 297,600 |
2022/05/30 | 166 | 170 | 163 | 163 | 191,600 |
2022/05/27 | 166 | 168 | 165 | 167 | 59,400 |
2022/05/26 | 165 | 167 | 165 | 165 | 71,700 |
2022/05/25 | 168 | 168 | 165 | 167 | 55,800 |
2022/05/24 | 170 | 170 | 167 | 168 | 113,500 |
2022/05/23 | 169 | 171 | 169 | 171 | 93,800 |
2022/05/20 | 166 | 169 | 166 | 169 | 56,800 |
2022/05/19 | 163 | 168 | 163 | 166 | 102,600 |
2022/05/18 | 165 | 168 | 165 | 167 | 77,100 |
2022/05/17 | 164 | 167 | 164 | 165 | 98,700 |
2022/05/16 | 167 | 168 | 165 | 167 | 56,100 |
2022/05/13 | 162 | 166 | 162 | 166 | 77,600 |
2022/05/12 | 163 | 164 | 161 | 161 | 120,700 |
2022/05/11 | 163 | 166 | 163 | 165 | 86,800 |
2022/05/10 | 166 | 166 | 162 | 164 | 116,200 |
2022/05/09 | 165 | 166 | 163 | 163 | 88,900 |
2022/05/06 | 167 | 167 | 164 | 166 | 118,300 |
2022/05/02 | 169 | 170 | 167 | 167 | 40,800 |
2022/04/28 | 167 | 169 | 167 | 169 | 84,500 |
2022/04/27 | 170 | 171 | 166 | 166 | 240,000 |
2022/04/26 | 170 | 173 | 169 | 173 | 85,900 |
2022/04/25 | 168 | 169 | 166 | 167 | 63,900 |
2022/04/22 | 172 | 172 | 169 | 169 | 69,700 |
2022/04/21 | 171 | 174 | 171 | 172 | 51,600 |
2022/04/20 | 173 | 174 | 171 | 171 | 68,400 |
2022/04/19 | 170 | 173 | 170 | 170 | 72,300 |
2022/04/18 | 172 | 173 | 169 | 170 | 65,400 |
2022/04/15 | 174 | 175 | 171 | 174 | 85,200 |
2022/04/14 | 181 | 181 | 175 | 177 | 107,600 |
2022/04/13 | 173 | 182 | 172 | 181 | 211,800 |
2022/04/12 | 174 | 176 | 170 | 171 | 189,700 |
2022/04/11 | 165 | 176 | 162 | 176 | 867,100 |
2022/04/08 | 180 | 180 | 172 | 176 | 677,600 |
2022/04/07 | 179 | 179 | 175 | 179 | 225,700 |
2022/04/06 | 189 | 189 | 183 | 183 | 175,900 |
2022/04/05 | 192 | 192 | 188 | 190 | 88,300 |
2022/04/04 | 189 | 191 | 188 | 190 | 80,200 |
2022/04/01 | 186 | 189 | 183 | 189 | 100,500 |
2022/03/31 | 187 | 189 | 185 | 186 | 91,000 |
2022/03/30 | 185 | 189 | 185 | 189 | 105,400 |
2022/03/29 | 182 | 185 | 181 | 185 | 116,000 |
2022/03/28 | 183 | 183 | 180 | 182 | 93,100 |
2022/03/25 | 185 | 186 | 181 | 185 | 113,500 |
2022/03/24 | 179 | 186 | 179 | 184 | 118,500 |
2022/03/23 | 180 | 183 | 180 | 183 | 196,300 |
2022/03/22 | 180 | 180 | 175 | 176 | 174,300 |
2022/03/18 | 178 | 180 | 178 | 179 | 104,700 |
2022/03/17 | 175 | 180 | 174 | 180 | 138,600 |
2022/03/16 | 172 | 174 | 170 | 172 | 82,600 |
2022/03/15 | 167 | 172 | 166 | 171 | 82,000 |
2022/03/14 | 164 | 167 | 163 | 166 | 90,900 |
2022/03/11 | 162 | 165 | 161 | 162 | 91,900 |
2022/03/10 | 164 | 167 | 164 | 167 | 178,400 |
2022/03/09 | 162 | 165 | 160 | 160 | 134,300 |
2022/03/08 | 160 | 166 | 159 | 161 | 200,000 |
2022/03/07 | 166 | 169 | 162 | 164 | 215,200 |
2022/03/04 | 172 | 172 | 168 | 171 | 155,300 |
2022/03/03 | 173 | 174 | 171 | 174 | 106,800 |
2022/03/02 | 172 | 173 | 169 | 172 | 159,800 |
2022/03/01 | 172 | 176 | 171 | 173 | 182,300 |
2022/02/28 | 170 | 174 | 167 | 172 | 209,000 |
2022/02/25 | 163 | 170 | 163 | 170 | 225,700 |
2022/02/24 | 169 | 170 | 160 | 167 | 420,800 |
2022/02/22 | 173 | 179 | 169 | 172 | 300,500 |
2022/02/21 | 183 | 184 | 177 | 178 | 270,700 |
2022/02/18 | 187 | 189 | 182 | 188 | 232,400 |
2022/02/17 | 193 | 194 | 190 | 192 | 166,600 |
2022/02/16 | 194 | 195 | 190 | 195 | 198,300 |
2022/02/15 | 193 | 195 | 188 | 192 | 223,700 |
2022/02/14 | 189 | 196 | 185 | 192 | 273,300 |
2022/02/10 | 191 | 194 | 188 | 194 | 259,200 |
2022/02/09 | 185 | 191 | 183 | 191 | 237,000 |
2022/02/08 | 187 | 189 | 183 | 186 | 153,800 |
2022/02/07 | 198 | 198 | 186 | 188 | 248,100 |
2022/02/04 | 187 | 195 | 185 | 195 | 292,900 |
2022/02/03 | 183 | 189 | 182 | 189 | 177,200 |
2022/02/02 | 183 | 188 | 181 | 184 | 261,200 |
2022/02/01 | 173 | 183 | 173 | 181 | 209,400 |
2022/01/31 | 169 | 176 | 169 | 174 | 126,500 |
2022/01/28 | 167 | 171 | 163 | 171 | 160,600 |
2022/01/27 | 173 | 175 | 162 | 167 | 394,800 |
2022/01/26 | 172 | 174 | 170 | 173 | 89,400 |
2022/01/25 | 175 | 177 | 170 | 171 | 186,400 |
2022/01/24 | 175 | 180 | 173 | 178 | 187,400 |
2022/01/21 | 170 | 177 | 169 | 177 | 193,100 |
2022/01/20 | 170 | 177 | 170 | 175 | 226,500 |
2022/01/19 | 178 | 182 | 168 | 172 | 582,800 |
2022/01/18 | 185 | 189 | 181 | 182 | 389,600 |
2022/01/17 | 190 | 192 | 184 | 185 | 571,100 |
2022/01/14 | 198 | 201 | 191 | 191 | 710,000 |
2022/01/13 | 194 | 202 | 188 | 202 | 1,361,900 |
2022/01/12 | 210 | 214 | 195 | 196 | 4,265,500 |
2022/01/11 | 200 | 210 | 191 | 202 | 8,671,200 |
2022/01/07 | 166 | 169 | 163 | 165 | 139,100 |
2022/01/06 | 170 | 172 | 167 | 167 | 100,800 |
2022/01/05 | 174 | 176 | 172 | 174 | 86,200 |
2022/01/04 | 169 | 174 | 169 | 172 | 69,000 |