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 |
|---|---|---|---|---|---|
| 2024/10/04 | 152 | 152 | 149 | 152 | 342,700 |
| 2024/10/03 | 148 | 150 | 147 | 150 | 280,700 |
| 2024/10/02 | 145 | 148 | 145 | 145 | 138,800 |
| 2024/10/01 | 146 | 148 | 146 | 148 | 85,800 |
| 2024/09/30 | 144 | 146 | 143 | 145 | 144,300 |
| 2024/09/27 | 149 | 149 | 147 | 148 | 114,400 |
| 2024/09/26 | 147 | 149 | 146 | 147 | 221,200 |
| 2024/09/25 | 151 | 151 | 145 | 147 | 803,100 |
| 2024/09/24 | 145 | 149 | 145 | 147 | 319,700 |
| 2024/09/20 | 143 | 145 | 143 | 145 | 151,100 |
| 2024/09/19 | 142 | 143 | 141 | 143 | 58,800 |
| 2024/09/18 | 142 | 142 | 140 | 141 | 97,000 |
| 2024/09/17 | 140 | 141 | 138 | 141 | 159,400 |
| 2024/09/13 | 137 | 140 | 137 | 139 | 125,300 |
| 2024/09/12 | 135 | 137 | 135 | 137 | 91,600 |
| 2024/09/11 | 136 | 137 | 132 | 133 | 225,700 |
| 2024/09/10 | 137 | 137 | 136 | 136 | 86,000 |
| 2024/09/09 | 136 | 137 | 133 | 136 | 166,100 |
| 2024/09/06 | 139 | 140 | 136 | 136 | 112,400 |
| 2024/09/05 | 135 | 140 | 135 | 140 | 136,300 |
| 2024/09/04 | 138 | 140 | 135 | 135 | 271,500 |
| 2024/09/03 | 140 | 141 | 138 | 138 | 154,200 |
| 2024/09/02 | 142 | 142 | 140 | 140 | 88,900 |
| 2024/08/30 | 142 | 143 | 140 | 142 | 65,800 |
| 2024/08/29 | 142 | 143 | 141 | 141 | 35,500 |
| 2024/08/28 | 142 | 143 | 141 | 141 | 36,100 |
| 2024/08/27 | 142 | 144 | 140 | 144 | 51,700 |
| 2024/08/26 | 142 | 143 | 141 | 142 | 53,600 |
| 2024/08/23 | 141 | 143 | 141 | 143 | 110,800 |
| 2024/08/22 | 141 | 141 | 138 | 140 | 72,700 |
| 2024/08/21 | 139 | 141 | 139 | 139 | 79,900 |
| 2024/08/20 | 140 | 142 | 139 | 140 | 88,800 |
| 2024/08/19 | 137 | 142 | 137 | 138 | 161,700 |
| 2024/08/16 | 139 | 139 | 137 | 137 | 95,300 |
| 2024/08/15 | 139 | 140 | 137 | 138 | 139,700 |
| 2024/08/14 | 135 | 138 | 135 | 138 | 63,700 |
| 2024/08/13 | 136 | 137 | 134 | 135 | 67,300 |
| 2024/08/09 | 136 | 137 | 135 | 136 | 125,600 |
| 2024/08/08 | 132 | 137 | 132 | 136 | 160,100 |
| 2024/08/07 | 125 | 135 | 125 | 133 | 264,100 |
| 2024/08/06 | 120 | 130 | 120 | 126 | 397,200 |
| 2024/08/05 | 127 | 131 | 113 | 117 | 600,700 |
| 2024/08/02 | 139 | 140 | 136 | 137 | 337,000 |
| 2024/08/01 | 145 | 145 | 140 | 141 | 239,000 |
| 2024/07/31 | 142 | 145 | 142 | 145 | 125,400 |
| 2024/07/30 | 145 | 146 | 142 | 142 | 346,300 |
| 2024/07/29 | 145 | 147 | 145 | 146 | 72,900 |
| 2024/07/26 | 146 | 147 | 144 | 144 | 125,500 |
| 2024/07/25 | 143 | 147 | 143 | 146 | 158,600 |
| 2024/07/24 | 148 | 149 | 145 | 145 | 129,700 |
| 2024/07/23 | 147 | 149 | 146 | 149 | 84,200 |
| 2024/07/22 | 148 | 148 | 145 | 146 | 86,600 |
| 2024/07/19 | 149 | 150 | 147 | 147 | 140,800 |
| 2024/07/18 | 147 | 149 | 147 | 149 | 111,400 |
| 2024/07/17 | 148 | 148 | 146 | 148 | 105,500 |
| 2024/07/16 | 147 | 149 | 146 | 148 | 173,500 |
| 2024/07/12 | 145 | 148 | 144 | 147 | 201,800 |
| 2024/07/11 | 144 | 145 | 143 | 145 | 149,300 |
| 2024/07/10 | 144 | 146 | 143 | 144 | 150,800 |
| 2024/07/09 | 145 | 146 | 143 | 144 | 302,300 |
| 2024/07/08 | 150 | 150 | 145 | 146 | 763,300 |
| 2024/07/05 | 142 | 144 | 142 | 142 | 156,000 |
| 2024/07/04 | 142 | 143 | 141 | 141 | 82,900 |
| 2024/07/03 | 142 | 143 | 141 | 142 | 109,900 |
| 2024/07/02 | 142 | 142 | 141 | 141 | 53,900 |
| 2024/07/01 | 142 | 143 | 141 | 142 | 82,500 |
| 2024/06/28 | 144 | 144 | 142 | 142 | 75,600 |
| 2024/06/27 | 143 | 145 | 143 | 143 | 84,100 |
| 2024/06/26 | 142 | 143 | 141 | 143 | 47,400 |
| 2024/06/25 | 142 | 142 | 141 | 141 | 44,400 |
| 2024/06/24 | 141 | 142 | 141 | 141 | 68,900 |
| 2024/06/21 | 142 | 143 | 141 | 141 | 76,000 |
| 2024/06/20 | 142 | 143 | 141 | 142 | 51,600 |
| 2024/06/19 | 141 | 143 | 141 | 142 | 82,700 |
| 2024/06/18 | 140 | 142 | 139 | 141 | 115,100 |
| 2024/06/17 | 140 | 141 | 139 | 139 | 81,100 |
| 2024/06/14 | 140 | 142 | 139 | 140 | 145,400 |
| 2024/06/13 | 140 | 141 | 140 | 140 | 61,200 |
| 2024/06/12 | 140 | 141 | 140 | 140 | 59,900 |
| 2024/06/11 | 140 | 141 | 140 | 140 | 47,100 |
| 2024/06/10 | 141 | 141 | 140 | 140 | 83,100 |
| 2024/06/07 | 140 | 142 | 140 | 141 | 57,300 |
| 2024/06/06 | 140 | 142 | 140 | 141 | 92,300 |
| 2024/06/05 | 141 | 141 | 140 | 140 | 67,800 |
| 2024/06/04 | 140 | 141 | 140 | 140 | 55,100 |
| 2024/06/03 | 140 | 141 | 139 | 141 | 71,900 |
| 2024/05/31 | 138 | 140 | 138 | 140 | 69,900 |
| 2024/05/30 | 139 | 139 | 138 | 138 | 98,200 |
| 2024/05/29 | 140 | 141 | 139 | 139 | 88,400 |
| 2024/05/28 | 141 | 141 | 140 | 140 | 69,900 |
| 2024/05/27 | 141 | 141 | 139 | 141 | 136,600 |
| 2024/05/24 | 140 | 141 | 140 | 140 | 57,100 |
| 2024/05/23 | 140 | 141 | 140 | 140 | 78,500 |
| 2024/05/22 | 140 | 141 | 140 | 140 | 127,900 |
| 2024/05/21 | 141 | 142 | 140 | 140 | 95,200 |
| 2024/05/20 | 140 | 142 | 140 | 141 | 87,600 |
| 2024/05/17 | 140 | 141 | 140 | 140 | 67,300 |
| 2024/05/16 | 141 | 142 | 139 | 139 | 223,900 |
| 2024/05/15 | 143 | 143 | 141 | 143 | 147,200 |
| 2024/05/14 | 144 | 144 | 142 | 143 | 95,900 |
| 2024/05/13 | 143 | 144 | 142 | 144 | 85,700 |
| 2024/05/10 | 143 | 144 | 142 | 142 | 87,400 |
| 2024/05/09 | 143 | 144 | 142 | 144 | 89,500 |
| 2024/05/08 | 142 | 144 | 141 | 143 | 112,000 |
| 2024/05/07 | 140 | 142 | 140 | 142 | 109,200 |
| 2024/05/02 | 142 | 143 | 140 | 140 | 120,200 |
| 2024/05/01 | 141 | 143 | 140 | 141 | 131,200 |
| 2024/04/30 | 140 | 142 | 140 | 140 | 158,100 |
| 2024/04/26 | 143 | 144 | 140 | 140 | 319,400 |
| 2024/04/25 | 144 | 144 | 142 | 143 | 91,500 |
| 2024/04/24 | 144 | 144 | 142 | 144 | 138,800 |
| 2024/04/23 | 142 | 142 | 140 | 142 | 109,500 |
| 2024/04/22 | 141 | 142 | 140 | 140 | 108,700 |
| 2024/04/19 | 141 | 143 | 138 | 139 | 317,700 |
| 2024/04/18 | 140 | 143 | 140 | 141 | 116,100 |
| 2024/04/17 | 142 | 142 | 140 | 140 | 166,700 |
| 2024/04/16 | 141 | 143 | 141 | 141 | 148,100 |
| 2024/04/15 | 144 | 145 | 142 | 143 | 168,800 |
| 2024/04/12 | 145 | 147 | 144 | 144 | 151,200 |
| 2024/04/11 | 144 | 146 | 144 | 144 | 136,100 |
| 2024/04/10 | 144 | 147 | 144 | 145 | 208,700 |
| 2024/04/09 | 143 | 145 | 142 | 144 | 276,000 |
| 2024/04/08 | 145 | 147 | 142 | 144 | 825,900 |
| 2024/04/05 | 152 | 157 | 150 | 152 | 553,900 |
| 2024/04/04 | 158 | 158 | 150 | 154 | 434,300 |
| 2024/04/03 | 152 | 159 | 152 | 159 | 245,900 |
| 2024/04/02 | 159 | 164 | 154 | 154 | 542,800 |
| 2024/04/01 | 159 | 159 | 156 | 159 | 284,800 |
| 2024/03/29 | 157 | 157 | 155 | 156 | 172,600 |
| 2024/03/28 | 153 | 158 | 152 | 156 | 238,000 |
| 2024/03/27 | 157 | 157 | 152 | 153 | 543,700 |
| 2024/03/26 | 146 | 162 | 145 | 158 | 1,173,900 |
| 2024/03/25 | 148 | 148 | 144 | 144 | 306,900 |
| 2024/03/22 | 147 | 150 | 145 | 147 | 1,261,400 |
| 2024/03/21 | 141 | 142 | 140 | 142 | 149,400 |
| 2024/03/19 | 140 | 142 | 140 | 141 | 89,700 |
| 2024/03/18 | 140 | 142 | 139 | 142 | 116,700 |
| 2024/03/15 | 140 | 141 | 139 | 141 | 77,800 |
| 2024/03/14 | 139 | 141 | 139 | 141 | 91,200 |
| 2024/03/13 | 142 | 142 | 138 | 140 | 170,900 |
| 2024/03/12 | 139 | 142 | 138 | 142 | 104,100 |
| 2024/03/11 | 139 | 141 | 138 | 139 | 206,200 |
| 2024/03/08 | 139 | 142 | 139 | 141 | 116,000 |
| 2024/03/07 | 140 | 141 | 138 | 139 | 242,300 |
| 2024/03/06 | 138 | 142 | 138 | 141 | 195,800 |
| 2024/03/05 | 138 | 140 | 136 | 138 | 152,300 |
| 2024/03/04 | 139 | 139 | 136 | 138 | 214,800 |
| 2024/03/01 | 141 | 141 | 138 | 140 | 138,100 |
| 2024/02/29 | 140 | 141 | 139 | 139 | 162,900 |
| 2024/02/28 | 140 | 141 | 138 | 140 | 117,400 |
| 2024/02/27 | 143 | 144 | 142 | 143 | 404,400 |
| 2024/02/26 | 143 | 144 | 141 | 144 | 128,000 |
| 2024/02/22 | 142 | 144 | 141 | 143 | 106,800 |
| 2024/02/21 | 142 | 143 | 141 | 141 | 127,800 |
| 2024/02/20 | 142 | 144 | 142 | 142 | 159,500 |
| 2024/02/19 | 141 | 142 | 141 | 141 | 85,900 |
| 2024/02/16 | 139 | 142 | 139 | 141 | 139,300 |
| 2024/02/15 | 142 | 142 | 139 | 139 | 194,700 |
| 2024/02/14 | 142 | 142 | 141 | 141 | 78,400 |
| 2024/02/13 | 142 | 142 | 140 | 141 | 85,100 |
| 2024/02/09 | 141 | 142 | 140 | 141 | 73,300 |
| 2024/02/08 | 141 | 142 | 140 | 141 | 55,300 |
| 2024/02/07 | 142 | 142 | 140 | 140 | 95,000 |
| 2024/02/06 | 141 | 142 | 140 | 140 | 52,400 |
| 2024/02/05 | 142 | 142 | 140 | 142 | 75,400 |
| 2024/02/02 | 140 | 142 | 140 | 140 | 132,900 |
| 2024/02/01 | 140 | 142 | 139 | 139 | 96,100 |
| 2024/01/31 | 140 | 142 | 139 | 140 | 231,500 |
| 2024/01/30 | 141 | 142 | 140 | 140 | 322,400 |
| 2024/01/29 | 141 | 142 | 140 | 140 | 89,200 |
| 2024/01/26 | 141 | 141 | 140 | 140 | 138,200 |
| 2024/01/25 | 140 | 142 | 140 | 141 | 99,800 |
| 2024/01/24 | 140 | 142 | 140 | 140 | 145,600 |
| 2024/01/23 | 141 | 142 | 140 | 140 | 110,000 |
| 2024/01/22 | 140 | 141 | 139 | 141 | 106,000 |
| 2024/01/19 | 141 | 141 | 139 | 139 | 88,900 |
| 2024/01/18 | 141 | 142 | 140 | 141 | 85,900 |
| 2024/01/17 | 143 | 143 | 141 | 141 | 166,500 |
| 2024/01/16 | 143 | 143 | 141 | 142 | 178,500 |
| 2024/01/15 | 142 | 143 | 140 | 143 | 228,700 |
| 2024/01/12 | 142 | 142 | 140 | 142 | 247,200 |
| 2024/01/11 | 143 | 143 | 142 | 142 | 48,500 |
| 2024/01/10 | 147 | 147 | 141 | 143 | 459,300 |
| 2024/01/09 | 143 | 148 | 143 | 148 | 330,000 |
| 2024/01/05 | 141 | 143 | 141 | 143 | 163,800 |
| 2024/01/04 | 141 | 144 | 140 | 143 | 283,300 |