エスクロー・エージェント・ジャパン
6093スタンダード/サービス業/Escrow Agent Japan,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 | 190.0 | 194.0 | 184.0 | 189.0 | -4.0 | -2.07% | 504,400 |
| 2026-03-12 | 189.0 | 197.0 | 183.0 | 193.0 | +3.0 | +1.58% | 688,200 |
| 2026-03-11 | 187.0 | 204.0 | 187.0 | 190.0 | +3.0 | +1.60% | 1,211,300 |
| 2026-03-10 | 179.0 | 194.0 | 177.0 | 187.0 | +13.0 | +7.47% | 1,240,300 |
| 2026-03-09 | 178.0 | 179.0 | 171.0 | 174.0 | -9.0 | -4.92% | 359,500 |
| 2026-03-06 | 177.0 | 187.0 | 176.0 | 183.0 | +5.0 | +2.81% | 490,700 |
| 2026-03-05 | 173.0 | 180.0 | 173.0 | 178.0 | +9.0 | +5.33% | 405,600 |
| 2026-03-04 | 163.0 | 171.0 | 160.0 | 169.0 | +1.0 | +0.60% | 891,900 |
| 2026-03-03 | 175.0 | 175.0 | 167.0 | 168.0 | -5.0 | -2.89% | 248,500 |
| 2026-03-02 | 176.0 | 176.0 | 171.0 | 173.0 | -5.0 | -2.81% | 208,400 |
| 2026-02-27 | 174.0 | 178.0 | 174.0 | 178.0 | +5.0 | +2.89% | 117,800 |
| 2026-02-26 | 175.0 | 175.0 | 172.0 | 173.0 | -4.0 | -2.26% | 295,500 |
| 2026-02-25 | 180.0 | 180.0 | 177.0 | 177.0 | -3.0 | -1.67% | 497,900 |
| 2026-02-24 | 176.0 | 180.0 | 175.0 | 180.0 | +4.0 | +2.27% | 169,100 |
| 2026-02-20 | 181.0 | 181.0 | 176.0 | 176.0 | -3.0 | -1.68% | 225,000 |
| 2026-02-19 | 181.0 | 181.0 | 178.0 | 179.0 | -1.0 | -0.56% | 255,600 |
| 2026-02-18 | 186.0 | 186.0 | 179.0 | 180.0 | -3.0 | -1.64% | 312,300 |
| 2026-02-17 | 186.0 | 186.0 | 183.0 | 183.0 | -1.0 | -0.54% | 149,700 |
| 2026-02-16 | 185.0 | 185.0 | 183.0 | 184.0 | 0.0 | 0.00% | 166,600 |
| 2026-02-13 | 187.0 | 187.0 | 182.0 | 184.0 | -1.0 | -0.54% | 279,500 |
| 2026-02-12 | 198.0 | 198.0 | 182.0 | 185.0 | -13.0 | -6.57% | 1,046,600 |
| 2026-02-10 | 199.0 | 204.0 | 197.0 | 198.0 | -1.0 | -0.50% | 296,200 |
| 2026-02-09 | 200.0 | 201.0 | 194.0 | 199.0 | +8.0 | +4.19% | 476,400 |
| 2026-02-06 | 196.0 | 197.0 | 190.0 | 191.0 | -5.0 | -2.55% | 257,800 |
| 2026-02-05 | 186.0 | 196.0 | 186.0 | 196.0 | +9.0 | +4.81% | 426,900 |
| 2026-02-04 | 184.0 | 188.0 | 184.0 | 187.0 | +3.0 | +1.63% | 209,000 |
| 2026-02-03 | 181.0 | 186.0 | 178.0 | 184.0 | +6.0 | +3.37% | 288,300 |
| 2026-02-02 | 183.0 | 183.0 | 178.0 | 178.0 | -2.0 | -1.11% | 237,700 |
| 2026-01-30 | 171.0 | 185.0 | 170.0 | 180.0 | +9.0 | +5.26% | 681,600 |
| 2026-01-29 | 176.0 | 176.0 | 169.0 | 171.0 | -5.0 | -2.84% | 377,300 |
| 2026-01-28 | 180.0 | 180.0 | 175.0 | 176.0 | -1.0 | -0.56% | 285,800 |
| 2026-01-27 | 174.0 | 179.0 | 173.0 | 177.0 | +3.0 | +1.72% | 150,200 |
| 2026-01-26 | 174.0 | 176.0 | 173.0 | 174.0 | -1.0 | -0.57% | 175,400 |
| 2026-01-23 | 173.0 | 175.0 | 172.0 | 175.0 | +3.0 | +1.74% | 98,700 |
| 2026-01-22 | 173.0 | 174.0 | 172.0 | 172.0 | +1.0 | +0.58% | 136,600 |
| 2026-01-21 | 172.0 | 173.0 | 170.0 | 171.0 | -1.0 | -0.58% | 130,500 |
| 2026-01-20 | 175.0 | 175.0 | 171.0 | 172.0 | -2.0 | -1.15% | 141,200 |
| 2026-01-19 | 172.0 | 175.0 | 172.0 | 174.0 | +2.0 | +1.16% | 178,400 |
| 2026-01-16 | 172.0 | 173.0 | 171.0 | 172.0 | 0.0 | 0.00% | 131,800 |
| 2026-01-15 | 170.0 | 173.0 | 168.0 | 172.0 | +4.0 | +2.38% | 255,800 |
| 2026-01-14 | 175.0 | 177.0 | 167.0 | 168.0 | -8.0 | -4.55% | 405,300 |
| 2026-01-13 | 179.0 | 182.0 | 175.0 | 176.0 | -7.0 | -3.83% | 455,300 |
| 2026-01-09 | 184.0 | 185.0 | 180.0 | 183.0 | -1.0 | -0.54% | 351,100 |
| 2026-01-08 | 186.0 | 188.0 | 184.0 | 184.0 | -1.0 | -0.54% | 200,200 |
| 2026-01-07 | 184.0 | 186.0 | 183.0 | 185.0 | 0.0 | 0.00% | 173,700 |
| 2026-01-06 | 184.0 | 189.0 | 182.0 | 185.0 | +2.0 | +1.09% | 287,400 |
| 2026-01-05 | 182.0 | 185.0 | 180.0 | 183.0 | +1.0 | +0.55% | 327,400 |
| 2025-12-30 | 182.0 | 184.0 | 178.0 | 182.0 | 0.0 | 0.00% | 357,800 |
| 2025-12-29 | 184.0 | 185.0 | 181.0 | 182.0 | -2.0 | -1.09% | 212,900 |
| 2025-12-26 | 183.0 | 186.0 | 182.0 | 184.0 | +1.0 | +0.55% | 269,900 |
| 2025-12-25 | 183.0 | 184.0 | 181.0 | 183.0 | 0.0 | 0.00% | 126,700 |
| 2025-12-24 | 184.0 | 187.0 | 182.0 | 183.0 | 0.0 | 0.00% | 302,000 |
| 2025-12-23 | 182.0 | 184.0 | 181.0 | 183.0 | +3.0 | +1.67% | 311,000 |
| 2025-12-22 | 187.0 | 188.0 | 174.0 | 180.0 | -3.0 | -1.64% | 1,225,700 |
| 2025-12-19 | 186.0 | 188.0 | 181.0 | 183.0 | -2.0 | -1.08% | 314,500 |
| 2025-12-18 | 192.0 | 192.0 | 184.0 | 185.0 | -7.0 | -3.65% | 386,600 |
| 2025-12-17 | 189.0 | 200.0 | 186.0 | 192.0 | +5.0 | +2.67% | 716,600 |
| 2025-12-16 | 198.0 | 199.0 | 184.0 | 187.0 | -11.0 | -5.56% | 1,011,700 |
| 2025-12-15 | 186.0 | 202.0 | 183.0 | 198.0 | +11.0 | +5.88% | 1,594,800 |
| 2025-12-12 | 171.0 | 191.0 | 171.0 | 187.0 | +14.0 | +8.09% | 1,696,200 |
| 2025-12-11 | 168.0 | 173.0 | 165.0 | 173.0 | +6.0 | +3.59% | 618,000 |
| 2025-12-10 | 159.0 | 167.0 | 157.0 | 167.0 | +6.0 | +3.73% | 524,500 |
| 2025-12-09 | 156.0 | 162.0 | 154.0 | 161.0 | +5.0 | +3.21% | 528,300 |
| 2025-12-08 | 150.0 | 156.0 | 149.0 | 156.0 | +5.0 | +3.31% | 674,300 |
| 2025-12-05 | 152.0 | 153.0 | 151.0 | 151.0 | -1.0 | -0.66% | 118,400 |
| 2025-12-04 | 153.0 | 156.0 | 152.0 | 152.0 | -3.0 | -1.94% | 305,700 |
| 2025-12-03 | 153.0 | 156.0 | 152.0 | 155.0 | +3.0 | +1.97% | 267,000 |
| 2025-12-02 | 155.0 | 157.0 | 152.0 | 152.0 | -2.0 | -1.30% | 341,300 |
| 2025-12-01 | 157.0 | 160.0 | 153.0 | 154.0 | -1.0 | -0.65% | 460,600 |
| 2025-11-28 | 152.0 | 162.0 | 150.0 | 155.0 | +11.0 | +7.64% | 1,108,300 |
| 2025-11-27 | 144.0 | 145.0 | 142.0 | 144.0 | 0.0 | 0.00% | 149,700 |
| 2025-11-26 | 142.0 | 144.0 | 141.0 | 144.0 | +3.0 | +2.13% | 130,600 |
| 2025-11-25 | 144.0 | 145.0 | 141.0 | 141.0 | -3.0 | -2.08% | 135,800 |
| 2025-11-21 | 140.0 | 144.0 | 140.0 | 144.0 | +1.0 | +0.70% | 147,500 |
| 2025-11-20 | 142.0 | 143.0 | 142.0 | 143.0 | 0.0 | 0.00% | 212,600 |
| 2025-11-19 | 145.0 | 145.0 | 143.0 | 143.0 | -2.0 | -1.38% | 165,600 |
| 2025-11-18 | 145.0 | 147.0 | 144.0 | 145.0 | -1.0 | -0.68% | 171,300 |
| 2025-11-17 | 147.0 | 147.0 | 145.0 | 146.0 | 0.0 | 0.00% | 231,800 |
| 2025-11-14 | 148.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 168,700 |
| 2025-11-13 | 149.0 | 149.0 | 148.0 | 148.0 | 0.0 | 0.00% | 95,600 |
| 2025-11-12 | 148.0 | 149.0 | 148.0 | 148.0 | 0.0 | 0.00% | 97,300 |
| 2025-11-11 | 150.0 | 152.0 | 147.0 | 148.0 | -1.0 | -0.67% | 231,700 |
| 2025-11-10 | 147.0 | 150.0 | 147.0 | 149.0 | +5.0 | +3.47% | 274,200 |
| 2025-11-07 | 144.0 | 146.0 | 142.0 | 144.0 | -1.0 | -0.69% | 233,100 |
| 2025-11-06 | 145.0 | 147.0 | 145.0 | 145.0 | 0.0 | 0.00% | 159,800 |
| 2025-11-05 | 144.0 | 146.0 | 140.0 | 145.0 | +1.0 | +0.69% | 269,000 |
| 2025-11-04 | 145.0 | 145.0 | 142.0 | 144.0 | -1.0 | -0.69% | 175,600 |
| 2025-10-31 | 145.0 | 145.0 | 143.0 | 145.0 | +1.0 | +0.69% | 182,600 |
| 2025-10-30 | 143.0 | 145.0 | 141.0 | 144.0 | +3.0 | +2.13% | 189,500 |
| 2025-10-29 | 145.0 | 145.0 | 141.0 | 141.0 | -3.0 | -2.08% | 242,800 |
| 2025-10-28 | 147.0 | 147.0 | 143.0 | 144.0 | -3.0 | -2.04% | 322,400 |
| 2025-10-27 | 149.0 | 150.0 | 147.0 | 147.0 | 0.0 | 0.00% | 352,400 |
| 2025-10-24 | 147.0 | 149.0 | 146.0 | 147.0 | +2.0 | +1.38% | 294,800 |
| 2025-10-23 | 145.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 278,500 |
| 2025-10-22 | 145.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 223,400 |
| 2025-10-21 | 145.0 | 147.0 | 144.0 | 145.0 | 0.0 | 0.00% | 182,600 |
| 2025-10-20 | 145.0 | 148.0 | 144.0 | 145.0 | +1.0 | +0.69% | 318,900 |
| 2025-10-17 | 144.0 | 146.0 | 143.0 | 144.0 | 0.0 | 0.00% | 485,800 |
| 2025-10-16 | 138.0 | 146.0 | 137.0 | 144.0 | +7.0 | +5.11% | 914,600 |
| 2025-10-15 | 135.0 | 138.0 | 135.0 | 137.0 | +3.0 | +2.24% | 244,300 |
| 2025-10-14 | 134.0 | 135.0 | 132.0 | 134.0 | -2.0 | -1.47% | 302,500 |
| 2025-10-10 | 137.0 | 137.0 | 135.0 | 136.0 | -2.0 | -1.45% | 273,100 |
| 2025-10-09 | 138.0 | 138.0 | 135.0 | 138.0 | 0.0 | 0.00% | 389,900 |
| 2025-10-08 | 134.0 | 139.0 | 133.0 | 138.0 | +2.0 | +1.47% | 761,600 |
| 2025-10-07 | 134.0 | 136.0 | 132.0 | 136.0 | +1.0 | +0.74% | 810,700 |
| 2025-10-06 | 134.0 | 153.0 | 131.0 | 135.0 | +6.0 | +4.65% | 4,915,900 |
| 2025-10-03 | 131.0 | 133.0 | 129.0 | 129.0 | -2.0 | -1.53% | 426,600 |
| 2025-10-02 | 132.0 | 132.0 | 131.0 | 131.0 | 0.0 | 0.00% | 162,600 |
| 2025-10-01 | 134.0 | 134.0 | 131.0 | 131.0 | -3.0 | -2.24% | 238,700 |
| 2025-09-30 | 134.0 | 135.0 | 133.0 | 134.0 | -1.0 | -0.74% | 203,800 |
| 2025-09-29 | 136.0 | 137.0 | 135.0 | 135.0 | +1.0 | +0.75% | 204,200 |
| 2025-09-26 | 136.0 | 136.0 | 134.0 | 134.0 | -2.0 | -1.47% | 228,800 |
| 2025-09-25 | 134.0 | 136.0 | 132.0 | 136.0 | +2.0 | +1.49% | 345,300 |
| 2025-09-24 | 134.0 | 135.0 | 134.0 | 134.0 | -1.0 | -0.74% | 130,100 |
| 2025-09-22 | 136.0 | 136.0 | 134.0 | 135.0 | 0.0 | 0.00% | 202,900 |
| 2025-09-19 | 136.0 | 136.0 | 132.0 | 135.0 | 0.0 | 0.00% | 370,200 |
| 2025-09-18 | 137.0 | 137.0 | 134.0 | 135.0 | -2.0 | -1.46% | 272,000 |
| 2025-09-17 | 138.0 | 138.0 | 135.0 | 137.0 | +3.0 | +2.24% | 387,600 |
| 2025-09-16 | 136.0 | 136.0 | 134.0 | 134.0 | -2.0 | -1.47% | 303,200 |
| 2025-09-12 | 136.0 | 137.0 | 135.0 | 136.0 | — | — | 250,200 |
直近120営業日分を表示