日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本エスコン(8892)の株価時系列情報

日本エスコン(8892)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
2024/04/18 981 995 980 988 164,900
2024/04/17 997 999 982 983 208,500
2024/04/16 1,012 1,012 991 992 280,900
2024/04/15 1,010 1,015 999 1,014 173,400
2024/04/12 1,012 1,022 1,009 1,016 233,200
2024/04/11 1,003 1,017 998 1,010 217,700
2024/04/10 1,010 1,017 1,007 1,012 207,800
2024/04/09 1,000 1,017 999 1,016 303,300
2024/04/08 1,003 1,004 991 996 187,500
2024/04/05 994 1,000 989 996 198,600
2024/04/04 1,005 1,007 998 999 211,400
2024/04/03 995 1,006 988 1,000 281,300
2024/04/02 1,011 1,014 995 1,000 322,500
2024/04/01 1,040 1,043 1,011 1,011 473,400
2024/03/29 1,019 1,045 1,015 1,040 497,300
2024/03/28 1,005 1,022 1,001 1,014 618,200
2024/03/27 1,033 1,074 1,033 1,063 1,012,000
2024/03/26 1,032 1,037 1,021 1,025 751,300
2024/03/25 1,041 1,045 1,033 1,033 630,800
2024/03/22 1,041 1,043 1,032 1,039 303,900
2024/03/21 1,049 1,049 1,034 1,040 407,400
2024/03/19 1,023 1,039 1,015 1,037 290,500
2024/03/18 1,026 1,038 1,016 1,024 345,100
2024/03/15 1,003 1,016 1,000 1,015 233,500
2024/03/14 1,002 1,005 996 1,005 153,800
2024/03/13 1,008 1,014 993 998 307,000
2024/03/12 989 1,001 979 1,000 313,200
2024/03/11 1,013 1,013 989 994 521,800
2024/03/08 1,014 1,026 1,007 1,022 298,700
2024/03/07 1,025 1,037 1,016 1,018 260,200
2024/03/06 1,013 1,034 1,013 1,017 359,500
2024/03/05 1,016 1,018 1,004 1,013 185,400
2024/03/04 1,020 1,033 1,014 1,016 432,600
2024/03/01 1,008 1,017 1,006 1,015 198,500
2024/02/29 1,014 1,018 1,004 1,005 233,900
2024/02/28 1,013 1,014 1,006 1,011 164,300
2024/02/27 998 1,012 996 1,012 256,800
2024/02/26 991 997 989 994 222,900
2024/02/22 988 989 983 989 134,700
2024/02/21 987 990 981 987 157,900
2024/02/20 990 997 986 987 215,800
2024/02/19 977 989 973 988 159,200
2024/02/16 971 977 967 974 147,500
2024/02/15 975 980 959 965 307,100
2024/02/14 986 987 972 974 260,800
2024/02/13 991 991 984 986 261,900
2024/02/09 981 987 979 981 170,300
2024/02/08 986 988 974 981 310,700
2024/02/07 995 998 987 988 256,100
2024/02/06 1,001 1,006 992 995 246,000
2024/02/05 1,010 1,011 998 1,001 306,400
2024/02/02 1,018 1,018 1,001 1,005 333,300
2024/02/01 1,015 1,020 1,007 1,018 248,500
2024/01/31 1,001 1,018 1,001 1,018 584,900
2024/01/30 984 993 983 988 287,000
2024/01/29 974 981 973 980 261,800
2024/01/26 975 980 965 965 307,900
2024/01/25 966 974 964 972 182,800
2024/01/24 973 979 962 965 302,900
2024/01/23 985 987 971 976 311,600
2024/01/22 972 984 969 981 379,500
2024/01/19 960 968 959 964 255,100
2024/01/18 958 959 954 956 154,600
2024/01/17 961 968 955 955 332,100
2024/01/16 964 965 955 955 186,000
2024/01/15 959 963 954 961 283,300
2024/01/12 962 965 947 953 314,600
2024/01/11 972 975 961 961 248,900
2024/01/10 967 972 963 965 251,700
2024/01/09 960 972 955 962 412,200
2024/01/05 956 964 952 959 441,500
2024/01/04 931 950 918 950 417,200
2023/12/29 924 933 923 931 239,100
2023/12/28 915 923 910 923 254,500
2023/12/27 917 925 917 921 231,000
2023/12/26 916 922 916 918 120,100
2023/12/25 924 924 915 917 178,500
2023/12/22 918 924 917 920 122,400
2023/12/21 916 921 912 918 159,900
2023/12/20 928 932 923 923 139,900
2023/12/19 920 927 917 927 133,900
2023/12/18 923 924 912 922 223,400
2023/12/15 923 929 922 926 207,900
2023/12/14 925 926 918 920 215,000
2023/12/13 924 928 920 925 150,300
2023/12/12 923 930 920 921 168,300
2023/12/11 921 923 917 918 217,100
2023/12/08 923 925 909 909 416,200
2023/12/07 931 933 926 927 167,200
2023/12/06 920 934 918 934 211,000
2023/12/05 932 934 916 916 321,200
2023/12/04 921 935 918 930 418,400
2023/12/01 919 925 914 918 289,100
2023/11/30 912 918 901 915 271,000
2023/11/29 920 921 910 913 207,800
2023/11/28 923 925 918 920 283,000
2023/11/27 907 919 907 919 333,800
2023/11/24 901 906 899 904 221,000
2023/11/22 893 901 888 898 198,900
2023/11/21 897 898 892 892 205,400
2023/11/20 902 906 895 897 223,800
2023/11/17 893 902 892 901 161,000
2023/11/16 895 901 889 892 207,800
2023/11/15 898 898 891 896 198,200
2023/11/14 897 901 891 894 133,300
2023/11/13 904 905 893 893 196,800
2023/11/10 898 902 890 902 225,700
2023/11/09 890 902 882 898 222,000
2023/11/08 903 903 877 888 475,100
2023/11/07 891 906 884 903 395,300
2023/11/06 887 894 881 886 336,000
2023/11/02 883 884 873 877 222,000
2023/11/01 893 894 878 880 224,700
2023/10/31 866 879 863 878 291,100
2023/10/30 867 882 867 868 417,800
2023/10/27 871 888 868 888 329,900
2023/10/26 890 890 866 870 962,700
2023/10/25 895 897 883 887 343,400
2023/10/24 894 898 874 892 438,700
2023/10/23 897 904 893 893 263,400
2023/10/20 906 906 890 893 270,600
2023/10/19 895 910 894 904 346,700
2023/10/18 901 905 892 900 176,600
2023/10/17 896 905 893 898 163,200
2023/10/16 890 895 883 890 443,200
2023/10/13 906 909 894 897 338,900
2023/10/12 908 912 904 911 155,700
2023/10/11 918 918 905 905 301,800
2023/10/10 910 919 910 917 183,400
2023/10/06 904 915 904 905 262,400
2023/10/05 891 919 891 914 327,800
2023/10/04 892 903 881 884 627,900
2023/10/03 915 919 905 905 342,900
2023/10/02 935 951 921 921 484,200
2023/09/29 956 958 932 933 398,900
2023/09/28 948 961 944 954 360,700
2023/09/27 945 954 933 954 301,600
2023/09/26 958 958 940 940 327,100
2023/09/25 955 960 953 956 231,400
2023/09/22 939 956 931 951 421,900
2023/09/21 936 951 935 947 382,500
2023/09/20 955 958 933 933 393,400
2023/09/19 947 953 940 953 218,700
2023/09/15 936 950 931 949 385,200
2023/09/14 925 935 925 931 304,700
2023/09/13 924 926 919 923 216,200
2023/09/12 915 922 912 921 246,600
2023/09/11 921 924 908 911 321,200
2023/09/08 926 929 920 922 293,600
2023/09/07 917 935 917 930 395,500
2023/09/06 920 923 911 917 436,400
2023/09/05 925 927 906 918 687,500
2023/09/04 890 920 888 920 702,500
2023/09/01 870 882 869 882 661,400
2023/08/31 854 873 850 866 985,300
2023/08/30 842 859 841 850 1,361,900
2023/08/29 820 860 814 852 1,566,800
2023/08/28 818 822 816 820 193,300
2023/08/25 814 817 809 815 172,300
2023/08/24 806 817 805 814 341,800
2023/08/23 805 809 804 809 132,800
2023/08/22 798 806 796 805 276,200
2023/08/21 796 803 795 801 172,200
2023/08/18 795 799 792 795 209,900
2023/08/17 797 801 791 798 281,000
2023/08/16 800 801 795 798 206,500
2023/08/15 801 803 797 803 336,400
2023/08/14 803 808 801 807 319,700
2023/08/10 793 798 791 798 224,300
2023/08/09 794 797 791 795 138,600
2023/08/08 793 795 791 792 225,600
2023/08/07 783 795 782 795 242,600
2023/08/04 782 788 781 783 239,300
2023/08/03 794 794 783 783 481,000
2023/08/02 796 800 793 795 437,300
2023/08/01 803 803 796 797 402,800
2023/07/31 807 808 801 804 423,400
2023/07/28 801 805 790 805 1,597,900
2023/07/27 805 808 796 808 913,600
2023/07/26 818 819 777 806 2,849,100
2023/07/25 839 856 835 855 1,020,900
2023/07/24 830 840 830 835 582,100
2023/07/21 828 831 823 825 293,800
2023/07/20 821 828 819 826 294,100
2023/07/19 818 824 813 820 299,300
2023/07/18 812 815 809 813 152,700
2023/07/14 812 813 802 811 227,300
2023/07/13 809 812 802 809 226,200
2023/07/12 814 814 804 807 194,500
2023/07/11 811 819 808 814 317,000
2023/07/10 807 811 800 805 342,200
2023/07/07 810 814 803 807 442,600
2023/07/06 821 824 811 814 339,700
2023/07/05 817 822 811 822 305,600
2023/07/04 822 825 818 820 223,100
2023/07/03 826 830 820 822 360,700
2023/06/30 825 827 820 824 324,800
2023/06/29 832 842 824 826 532,900
2023/06/28 823 835 823 834 886,400
2023/06/27 830 830 817 829 569,800

このページの先頭へ