E Wスクリップスの株価時系列・推移
- 52週高値
- 5.39（2026/4/21）
- 52週安値
- 2.02（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 2.89 | 2.96 | 2.84 | 2.86 | 396,433 | 2.86 |
| 2026/10/8 | 2.84 | 2.98 | 2.76 | 2.89 | 829,531 | 2.89 |
| 2026/10/7 | 2.88 | 2.89 | 2.79 | 2.84 | 756,292 | 2.84 |
| 2026/10/6 | 2.76 | 2.96 | 2.76 | 2.92 | 997,571 | 2.92 |
| 2026/10/5 | 2.74 | 2.77 | 2.65 | 2.72 | 714,813 | 2.72 |
| 2026/10/2 | 2.69 | 2.81 | 2.64 | 2.74 | 766,482 | 2.74 |
| 2026/10/1 | 2.60 | 2.70 | 2.51 | 2.64 | 625,754 | 2.64 |
| 2026/9/30 | 2.62 | 2.65 | 2.57 | 2.60 | 467,320 | 2.60 |
| 2026/9/29 | 2.67 | 2.76 | 2.58 | 2.61 | 508,306 | 2.61 |
| 2026/9/28 | 2.77 | 2.83 | 2.67 | 2.69 | 424,089 | 2.69 |
| 2026/9/25 | 2.86 | 2.87 | 2.75 | 2.76 | 578,366 | 2.76 |
| 2026/9/24 | 3.04 | 3.09 | 2.86 | 2.87 | 585,700 | 2.87 |
| 2026/9/23 | 3.10 | 3.18 | 3.01 | 3.02 | 437,294 | 3.02 |
| 2026/9/22 | 3.14 | 3.19 | 3.10 | 3.12 | 390,476 | 3.12 |
| 2026/9/21 | 3.02 | 3.23 | 3.02 | 3.09 | 436,455 | 3.09 |
| 2026/9/18 | 3.03 | 3.05 | 2.98 | 3.02 | 2,161,654 | 3.02 |
| 2026/9/17 | 3.18 | 3.20 | 3.03 | 3.06 | 726,306 | 3.06 |
| 2026/9/16 | 3.21 | 3.24 | 3.09 | 3.14 | 582,365 | 3.14 |
| 2026/9/15 | 3.17 | 3.28 | 3.08 | 3.21 | 481,070 | 3.21 |
| 2026/9/14 | 3.15 | 3.25 | 3.13 | 3.16 | 408,171 | 3.16 |
1〜20/251件
