エスクリ
2196スタンダード/サービス業/ESCRIT INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 158.0 | 160.0 | 157.0 | 159.0 | 0.0 | 0.00% | 87,100 |
| 2026-03-12 | 160.0 | 161.0 | 159.0 | 159.0 | -1.0 | -0.63% | 48,600 |
| 2026-03-11 | 159.0 | 161.0 | 159.0 | 160.0 | +1.0 | +0.63% | 28,800 |
| 2026-03-10 | 160.0 | 161.0 | 159.0 | 159.0 | +1.0 | +0.63% | 74,000 |
| 2026-03-09 | 160.0 | 163.0 | 155.0 | 158.0 | -5.0 | -3.07% | 154,200 |
| 2026-03-06 | 163.0 | 163.0 | 161.0 | 163.0 | +2.0 | +1.24% | 22,100 |
| 2026-03-05 | 160.0 | 163.0 | 159.0 | 161.0 | +2.0 | +1.26% | 41,700 |
| 2026-03-04 | 160.0 | 161.0 | 158.0 | 159.0 | -3.0 | -1.85% | 80,800 |
| 2026-03-03 | 164.0 | 166.0 | 162.0 | 162.0 | -4.0 | -2.41% | 47,900 |
| 2026-03-02 | 166.0 | 167.0 | 164.0 | 166.0 | -1.0 | -0.60% | 55,400 |
| 2026-02-27 | 166.0 | 169.0 | 166.0 | 167.0 | 0.0 | 0.00% | 27,300 |
| 2026-02-26 | 166.0 | 168.0 | 166.0 | 167.0 | +1.0 | +0.60% | 55,900 |
| 2026-02-25 | 166.0 | 168.0 | 166.0 | 166.0 | -1.0 | -0.60% | 29,800 |
| 2026-02-24 | 167.0 | 168.0 | 166.0 | 167.0 | -1.0 | -0.60% | 28,700 |
| 2026-02-20 | 166.0 | 168.0 | 166.0 | 168.0 | +1.0 | +0.60% | 30,400 |
| 2026-02-19 | 168.0 | 169.0 | 166.0 | 167.0 | -1.0 | -0.60% | 79,300 |
| 2026-02-18 | 168.0 | 170.0 | 168.0 | 168.0 | +1.0 | +0.60% | 58,700 |
| 2026-02-17 | 168.0 | 169.0 | 166.0 | 167.0 | 0.0 | 0.00% | 50,100 |
| 2026-02-16 | 165.0 | 169.0 | 164.0 | 167.0 | -1.0 | -0.60% | 114,500 |
| 2026-02-13 | 166.0 | 169.0 | 165.0 | 168.0 | +3.0 | +1.82% | 48,900 |
| 2026-02-12 | 163.0 | 166.0 | 163.0 | 165.0 | +2.0 | +1.23% | 33,600 |
| 2026-02-10 | 165.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 23,300 |
| 2026-02-09 | 162.0 | 165.0 | 162.0 | 163.0 | 0.0 | 0.00% | 48,400 |
| 2026-02-06 | 162.0 | 163.0 | 161.0 | 163.0 | +2.0 | +1.24% | 21,300 |
| 2026-02-05 | 160.0 | 162.0 | 159.0 | 161.0 | +1.0 | +0.63% | 22,900 |
| 2026-02-04 | 159.0 | 162.0 | 159.0 | 160.0 | -2.0 | -1.23% | 56,300 |
| 2026-02-03 | 163.0 | 163.0 | 161.0 | 162.0 | 0.0 | 0.00% | 44,900 |
| 2026-02-02 | 162.0 | 163.0 | 161.0 | 162.0 | 0.0 | 0.00% | 29,100 |
| 2026-01-30 | 163.0 | 163.0 | 162.0 | 162.0 | -1.0 | -0.61% | 18,200 |
| 2026-01-29 | 164.0 | 165.0 | 163.0 | 163.0 | -2.0 | -1.21% | 15,200 |
| 2026-01-28 | 166.0 | 166.0 | 164.0 | 165.0 | -2.0 | -1.20% | 34,700 |
| 2026-01-27 | 167.0 | 168.0 | 166.0 | 167.0 | 0.0 | 0.00% | 13,000 |
| 2026-01-26 | 168.0 | 168.0 | 167.0 | 167.0 | -1.0 | -0.60% | 32,900 |
| 2026-01-23 | 167.0 | 168.0 | 167.0 | 168.0 | 0.0 | 0.00% | 13,500 |
| 2026-01-22 | 169.0 | 169.0 | 168.0 | 168.0 | 0.0 | 0.00% | 11,600 |
| 2026-01-21 | 169.0 | 169.0 | 168.0 | 168.0 | -1.0 | -0.59% | 25,100 |
| 2026-01-20 | 170.0 | 171.0 | 169.0 | 169.0 | -2.0 | -1.17% | 32,400 |
| 2026-01-19 | 170.0 | 171.0 | 169.0 | 171.0 | 0.0 | 0.00% | 32,500 |
| 2026-01-16 | 175.0 | 175.0 | 169.0 | 171.0 | +1.0 | +0.59% | 78,400 |
| 2026-01-15 | 167.0 | 172.0 | 167.0 | 170.0 | +4.0 | +2.41% | 82,900 |
| 2026-01-14 | 167.0 | 168.0 | 166.0 | 166.0 | -1.0 | -0.60% | 33,700 |
| 2026-01-13 | 167.0 | 168.0 | 167.0 | 167.0 | 0.0 | 0.00% | 34,800 |
| 2026-01-09 | 167.0 | 168.0 | 166.0 | 167.0 | +1.0 | +0.60% | 22,100 |
| 2026-01-08 | 165.0 | 167.0 | 165.0 | 166.0 | +1.0 | +0.61% | 49,800 |
| 2026-01-07 | 165.0 | 165.0 | 164.0 | 165.0 | 0.0 | 0.00% | 12,800 |
| 2026-01-06 | 164.0 | 165.0 | 163.0 | 165.0 | +1.0 | +0.61% | 42,800 |
| 2026-01-05 | 164.0 | 167.0 | 163.0 | 164.0 | 0.0 | 0.00% | 78,800 |
| 2025-12-30 | 164.0 | 166.0 | 163.0 | 164.0 | 0.0 | 0.00% | 57,800 |
| 2025-12-29 | 161.0 | 165.0 | 161.0 | 164.0 | +4.0 | +2.50% | 118,900 |
| 2025-12-26 | 161.0 | 162.0 | 160.0 | 160.0 | -1.0 | -0.62% | 98,100 |
| 2025-12-25 | 159.0 | 162.0 | 159.0 | 161.0 | +2.0 | +1.26% | 210,500 |
| 2025-12-24 | 159.0 | 161.0 | 159.0 | 159.0 | 0.0 | 0.00% | 124,000 |
| 2025-12-23 | 158.0 | 161.0 | 158.0 | 159.0 | 0.0 | 0.00% | 81,300 |
| 2025-12-22 | 161.0 | 162.0 | 159.0 | 159.0 | -2.0 | -1.24% | 115,000 |
| 2025-12-19 | 161.0 | 162.0 | 161.0 | 161.0 | -2.0 | -1.23% | 54,100 |
| 2025-12-18 | 162.0 | 163.0 | 161.0 | 163.0 | +1.0 | +0.62% | 77,400 |
| 2025-12-17 | 162.0 | 163.0 | 161.0 | 162.0 | 0.0 | 0.00% | 38,900 |
| 2025-12-16 | 162.0 | 163.0 | 162.0 | 162.0 | 0.0 | 0.00% | 52,800 |
| 2025-12-15 | 162.0 | 164.0 | 161.0 | 162.0 | -1.0 | -0.61% | 207,100 |
| 2025-12-12 | 162.0 | 163.0 | 162.0 | 163.0 | +2.0 | +1.24% | 32,800 |
| 2025-12-11 | 162.0 | 165.0 | 160.0 | 161.0 | 0.0 | 0.00% | 267,300 |
| 2025-12-10 | 161.0 | 163.0 | 161.0 | 161.0 | -1.0 | -0.62% | 72,200 |
| 2025-12-09 | 162.0 | 164.0 | 161.0 | 162.0 | 0.0 | 0.00% | 263,700 |
| 2025-12-08 | 165.0 | 165.0 | 161.0 | 162.0 | -3.0 | -1.82% | 101,900 |
| 2025-12-05 | 165.0 | 168.0 | 165.0 | 165.0 | 0.0 | 0.00% | 126,400 |
| 2025-12-04 | 164.0 | 168.0 | 163.0 | 165.0 | +2.0 | +1.23% | 120,200 |
| 2025-12-03 | 166.0 | 166.0 | 163.0 | 163.0 | -3.0 | -1.81% | 94,200 |
| 2025-12-02 | 169.0 | 169.0 | 166.0 | 166.0 | -3.0 | -1.78% | 89,000 |
| 2025-12-01 | 171.0 | 171.0 | 169.0 | 169.0 | -2.0 | -1.17% | 57,200 |
| 2025-11-28 | 171.0 | 172.0 | 170.0 | 171.0 | -1.0 | -0.58% | 52,500 |
| 2025-11-27 | 172.0 | 173.0 | 172.0 | 172.0 | 0.0 | 0.00% | 36,100 |
| 2025-11-26 | 171.0 | 176.0 | 171.0 | 172.0 | +1.0 | +0.58% | 154,000 |
| 2025-11-25 | 170.0 | 173.0 | 169.0 | 171.0 | +1.0 | +0.59% | 126,400 |
| 2025-11-21 | 168.0 | 170.0 | 167.0 | 170.0 | 0.0 | 0.00% | 88,100 |
| 2025-11-20 | 171.0 | 173.0 | 169.0 | 170.0 | -2.0 | -1.16% | 107,000 |
| 2025-11-19 | 176.0 | 177.0 | 170.0 | 172.0 | -5.0 | -2.82% | 207,800 |
| 2025-11-18 | 177.0 | 178.0 | 175.0 | 177.0 | -3.0 | -1.67% | 247,500 |
| 2025-11-17 | 185.0 | 188.0 | 175.0 | 180.0 | -63.0 | -25.93% | 974,600 |
| 2025-11-14 | 235.0 | 243.0 | 214.0 | 243.0 | +50.0 | +25.91% | 891,900 |
| 2025-11-13 | 194.0 | 194.0 | 192.0 | 193.0 | 0.0 | 0.00% | 52,500 |
| 2025-11-12 | 193.0 | 195.0 | 192.0 | 193.0 | -1.0 | -0.52% | 53,600 |
| 2025-11-11 | 195.0 | 195.0 | 193.0 | 194.0 | -1.0 | -0.51% | 30,400 |
| 2025-11-10 | 195.0 | 196.0 | 193.0 | 195.0 | +1.0 | +0.52% | 34,400 |
| 2025-11-07 | 198.0 | 199.0 | 193.0 | 194.0 | -4.0 | -2.02% | 59,100 |
| 2025-11-06 | 200.0 | 200.0 | 197.0 | 198.0 | -1.0 | -0.50% | 22,200 |
| 2025-11-05 | 201.0 | 202.0 | 196.0 | 199.0 | -1.0 | -0.50% | 34,500 |
| 2025-11-04 | 199.0 | 201.0 | 198.0 | 200.0 | +1.0 | +0.50% | 24,700 |
| 2025-10-31 | 200.0 | 201.0 | 198.0 | 199.0 | 0.0 | 0.00% | 21,100 |
| 2025-10-30 | 200.0 | 201.0 | 198.0 | 199.0 | -1.0 | -0.50% | 31,500 |
| 2025-10-29 | 202.0 | 203.0 | 200.0 | 200.0 | -3.0 | -1.48% | 51,400 |
| 2025-10-28 | 205.0 | 205.0 | 203.0 | 203.0 | -2.0 | -0.98% | 8,500 |
| 2025-10-27 | 202.0 | 206.0 | 202.0 | 205.0 | +3.0 | +1.49% | 34,100 |
| 2025-10-24 | 203.0 | 204.0 | 202.0 | 202.0 | -3.0 | -1.46% | 28,500 |
| 2025-10-23 | 205.0 | 207.0 | 203.0 | 205.0 | -2.0 | -0.97% | 27,300 |
| 2025-10-22 | 202.0 | 209.0 | 202.0 | 207.0 | +5.0 | +2.48% | 41,300 |
| 2025-10-21 | 201.0 | 204.0 | 201.0 | 202.0 | +2.0 | +1.00% | 23,300 |
| 2025-10-20 | 201.0 | 204.0 | 200.0 | 200.0 | 0.0 | 0.00% | 31,800 |
| 2025-10-17 | 199.0 | 202.0 | 199.0 | 200.0 | 0.0 | 0.00% | 16,800 |
| 2025-10-16 | 199.0 | 203.0 | 199.0 | 200.0 | -2.0 | -0.99% | 35,300 |
| 2025-10-15 | 196.0 | 204.0 | 196.0 | 202.0 | +5.0 | +2.54% | 46,700 |
| 2025-10-14 | 202.0 | 202.0 | 194.0 | 197.0 | -5.0 | -2.48% | 137,000 |
| 2025-10-10 | 204.0 | 204.0 | 202.0 | 202.0 | -2.0 | -0.98% | 49,300 |
| 2025-10-09 | 205.0 | 206.0 | 204.0 | 204.0 | 0.0 | 0.00% | 25,500 |
| 2025-10-08 | 206.0 | 209.0 | 203.0 | 204.0 | -2.0 | -0.97% | 80,200 |
| 2025-10-07 | 211.0 | 211.0 | 204.0 | 206.0 | -3.0 | -1.44% | 90,900 |
| 2025-10-06 | 211.0 | 212.0 | 209.0 | 209.0 | 0.0 | 0.00% | 42,500 |
| 2025-10-03 | 205.0 | 212.0 | 205.0 | 209.0 | +5.0 | +2.45% | 58,800 |
| 2025-10-02 | 209.0 | 210.0 | 204.0 | 204.0 | -3.0 | -1.45% | 73,300 |
| 2025-10-01 | 211.0 | 212.0 | 207.0 | 207.0 | -3.0 | -1.43% | 74,300 |
| 2025-09-30 | 217.0 | 217.0 | 210.0 | 210.0 | -7.0 | -3.23% | 131,200 |
| 2025-09-29 | 221.0 | 222.0 | 212.0 | 217.0 | -12.0 | -5.24% | 241,300 |
| 2025-09-26 | 226.0 | 232.0 | 226.0 | 229.0 | +4.0 | +1.78% | 180,000 |
| 2025-09-25 | 229.0 | 231.0 | 225.0 | 225.0 | -3.0 | -1.32% | 97,900 |
| 2025-09-24 | 230.0 | 231.0 | 228.0 | 228.0 | -2.0 | -0.87% | 94,700 |
| 2025-09-22 | 227.0 | 232.0 | 227.0 | 230.0 | +3.0 | +1.32% | 92,900 |
| 2025-09-19 | 224.0 | 228.0 | 224.0 | 227.0 | +3.0 | +1.34% | 49,600 |
| 2025-09-18 | 228.0 | 229.0 | 224.0 | 224.0 | -2.0 | -0.88% | 63,500 |
| 2025-09-17 | 224.0 | 227.0 | 222.0 | 226.0 | +1.0 | +0.44% | 43,800 |
| 2025-09-16 | 222.0 | 227.0 | 221.0 | 225.0 | +3.0 | +1.35% | 57,400 |
| 2025-09-12 | 221.0 | 224.0 | 221.0 | 222.0 | — | — | 38,700 |
直近120営業日分を表示