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 |
|---|---|---|---|---|---|
| 2025/06/13 | 971 | 974 | 967 | 970 | 126,900 |
| 2025/06/12 | 973 | 975 | 969 | 973 | 93,100 |
| 2025/06/11 | 974 | 975 | 970 | 971 | 82,700 |
| 2025/06/10 | 967 | 975 | 964 | 971 | 165,800 |
| 2025/06/09 | 970 | 970 | 963 | 964 | 182,900 |
| 2025/06/06 | 966 | 972 | 964 | 967 | 185,100 |
| 2025/06/05 | 975 | 977 | 966 | 966 | 290,500 |
| 2025/06/04 | 981 | 984 | 976 | 976 | 363,600 |
| 2025/06/03 | 989 | 989 | 981 | 983 | 206,000 |
| 2025/06/02 | 986 | 993 | 983 | 986 | 253,800 |
| 2025/05/30 | 986 | 993 | 983 | 986 | 345,000 |
| 2025/05/29 | 992 | 995 | 987 | 990 | 269,800 |
| 2025/05/28 | 996 | 999 | 993 | 993 | 183,300 |
| 2025/05/27 | 993 | 997 | 991 | 996 | 103,500 |
| 2025/05/26 | 994 | 998 | 989 | 992 | 205,700 |
| 2025/05/23 | 992 | 1,000 | 985 | 992 | 282,300 |
| 2025/05/22 | 991 | 996 | 983 | 992 | 192,300 |
| 2025/05/21 | 995 | 1,000 | 993 | 994 | 155,600 |
| 2025/05/20 | 1,001 | 1,010 | 993 | 995 | 202,700 |
| 2025/05/19 | 998 | 1,006 | 996 | 1,004 | 124,800 |
| 2025/05/16 | 1,005 | 1,005 | 994 | 1,001 | 137,700 |
| 2025/05/15 | 998 | 1,005 | 996 | 1,002 | 180,100 |
| 2025/05/14 | 1,012 | 1,014 | 997 | 1,006 | 206,700 |
| 2025/05/13 | 1,030 | 1,031 | 1,011 | 1,015 | 169,300 |
| 2025/05/12 | 1,031 | 1,040 | 1,024 | 1,029 | 139,900 |
| 2025/05/09 | 1,026 | 1,032 | 1,026 | 1,030 | 157,000 |
| 2025/05/08 | 1,030 | 1,034 | 1,024 | 1,028 | 151,000 |
| 2025/05/07 | 1,024 | 1,041 | 1,024 | 1,033 | 210,800 |
| 2025/05/02 | 1,038 | 1,043 | 1,023 | 1,029 | 263,900 |
| 2025/05/01 | 1,059 | 1,060 | 1,040 | 1,045 | 238,000 |
| 2025/04/30 | 1,073 | 1,073 | 1,050 | 1,061 | 160,300 |
| 2025/04/28 | 1,057 | 1,074 | 1,051 | 1,074 | 278,600 |
| 2025/04/25 | 1,068 | 1,090 | 1,042 | 1,045 | 458,400 |
| 2025/04/24 | 1,071 | 1,077 | 1,063 | 1,068 | 138,300 |
| 2025/04/23 | 1,080 | 1,083 | 1,075 | 1,078 | 160,400 |
| 2025/04/22 | 1,070 | 1,082 | 1,070 | 1,076 | 222,500 |
| 2025/04/21 | 1,070 | 1,075 | 1,066 | 1,072 | 145,700 |
| 2025/04/18 | 1,050 | 1,068 | 1,050 | 1,067 | 225,900 |
| 2025/04/17 | 1,037 | 1,048 | 1,035 | 1,048 | 106,700 |
| 2025/04/16 | 1,035 | 1,045 | 1,030 | 1,040 | 176,900 |
| 2025/04/15 | 1,037 | 1,038 | 1,025 | 1,028 | 83,600 |
| 2025/04/14 | 1,020 | 1,039 | 1,020 | 1,030 | 273,100 |
| 2025/04/11 | 1,000 | 1,017 | 988 | 1,017 | 151,800 |
| 2025/04/10 | 1,013 | 1,020 | 992 | 1,020 | 243,700 |
| 2025/04/09 | 973 | 981 | 957 | 976 | 207,800 |
| 2025/04/08 | 976 | 1,002 | 973 | 987 | 235,100 |
| 2025/04/07 | 922 | 967 | 907 | 946 | 511,500 |
| 2025/04/04 | 985 | 989 | 968 | 985 | 399,400 |
| 2025/04/03 | 977 | 1,002 | 977 | 1,002 | 253,400 |
| 2025/04/02 | 1,022 | 1,024 | 1,009 | 1,014 | 146,900 |
| 2025/04/01 | 1,030 | 1,037 | 1,022 | 1,024 | 179,000 |
| 2025/03/31 | 1,025 | 1,030 | 1,007 | 1,018 | 237,800 |
| 2025/03/28 | 1,028 | 1,052 | 1,025 | 1,041 | 424,100 |
| 2025/03/27 | 1,078 | 1,085 | 1,069 | 1,081 | 399,400 |
| 2025/03/26 | 1,069 | 1,078 | 1,063 | 1,073 | 392,200 |
| 2025/03/25 | 1,074 | 1,077 | 1,058 | 1,064 | 362,400 |
| 2025/03/24 | 1,071 | 1,075 | 1,063 | 1,074 | 317,600 |
| 2025/03/21 | 1,065 | 1,071 | 1,061 | 1,070 | 311,700 |
| 2025/03/19 | 1,060 | 1,066 | 1,056 | 1,063 | 193,100 |
| 2025/03/18 | 1,059 | 1,067 | 1,055 | 1,058 | 231,100 |
| 2025/03/17 | 1,038 | 1,056 | 1,038 | 1,052 | 246,700 |
| 2025/03/14 | 1,026 | 1,033 | 1,022 | 1,032 | 200,400 |
| 2025/03/13 | 1,032 | 1,038 | 1,026 | 1,032 | 214,400 |
| 2025/03/12 | 1,024 | 1,032 | 1,020 | 1,028 | 244,900 |
| 2025/03/11 | 1,031 | 1,032 | 1,013 | 1,025 | 309,400 |
| 2025/03/10 | 1,045 | 1,049 | 1,036 | 1,038 | 193,100 |
| 2025/03/07 | 1,034 | 1,046 | 1,029 | 1,042 | 152,400 |
| 2025/03/06 | 1,042 | 1,046 | 1,035 | 1,041 | 142,100 |
| 2025/03/05 | 1,031 | 1,042 | 1,031 | 1,038 | 133,800 |
| 2025/03/04 | 1,039 | 1,044 | 1,031 | 1,033 | 141,400 |
| 2025/03/03 | 1,033 | 1,042 | 1,033 | 1,042 | 106,300 |
| 2025/02/28 | 1,045 | 1,047 | 1,025 | 1,025 | 239,700 |
| 2025/02/27 | 1,030 | 1,042 | 1,030 | 1,039 | 84,600 |
| 2025/02/26 | 1,029 | 1,031 | 1,020 | 1,029 | 96,600 |
| 2025/02/25 | 1,018 | 1,025 | 1,015 | 1,023 | 114,900 |
| 2025/02/21 | 1,019 | 1,024 | 1,016 | 1,018 | 142,100 |
| 2025/02/20 | 1,030 | 1,030 | 1,017 | 1,022 | 160,000 |
| 2025/02/19 | 1,038 | 1,043 | 1,035 | 1,035 | 96,700 |
| 2025/02/18 | 1,044 | 1,048 | 1,035 | 1,043 | 89,600 |
| 2025/02/17 | 1,052 | 1,054 | 1,044 | 1,044 | 90,500 |
| 2025/02/14 | 1,050 | 1,052 | 1,042 | 1,049 | 140,900 |
| 2025/02/13 | 1,038 | 1,048 | 1,036 | 1,044 | 173,400 |
| 2025/02/12 | 1,025 | 1,034 | 1,023 | 1,031 | 101,200 |
| 2025/02/10 | 1,027 | 1,028 | 1,016 | 1,023 | 99,500 |
| 2025/02/07 | 1,025 | 1,031 | 1,020 | 1,025 | 133,900 |
| 2025/02/06 | 1,025 | 1,032 | 1,023 | 1,029 | 135,400 |
| 2025/02/05 | 1,024 | 1,028 | 1,019 | 1,024 | 109,800 |
| 2025/02/04 | 1,025 | 1,028 | 1,014 | 1,018 | 146,000 |
| 2025/02/03 | 1,007 | 1,025 | 1,002 | 1,020 | 317,200 |
| 2025/01/31 | 1,018 | 1,019 | 1,007 | 1,010 | 177,200 |
| 2025/01/30 | 1,001 | 1,015 | 999 | 1,015 | 190,600 |
| 2025/01/29 | 1,008 | 1,015 | 1,005 | 1,006 | 114,100 |
| 2025/01/28 | 997 | 1,008 | 996 | 1,006 | 242,800 |
| 2025/01/27 | 990 | 997 | 985 | 997 | 144,200 |
| 2025/01/24 | 979 | 987 | 978 | 983 | 144,600 |
| 2025/01/23 | 976 | 980 | 973 | 976 | 104,400 |
| 2025/01/22 | 979 | 987 | 978 | 980 | 116,100 |
| 2025/01/21 | 979 | 980 | 975 | 976 | 85,600 |
| 2025/01/20 | 969 | 978 | 969 | 978 | 113,000 |
| 2025/01/17 | 961 | 967 | 955 | 964 | 191,500 |
| 2025/01/16 | 971 | 973 | 961 | 961 | 129,300 |
| 2025/01/15 | 967 | 971 | 963 | 970 | 111,900 |
| 2025/01/14 | 966 | 972 | 962 | 967 | 153,700 |
| 2025/01/10 | 971 | 974 | 967 | 971 | 136,100 |
| 2025/01/09 | 980 | 980 | 971 | 972 | 189,100 |
| 2025/01/08 | 981 | 987 | 979 | 983 | 161,800 |
| 2025/01/07 | 985 | 986 | 974 | 980 | 192,600 |
| 2025/01/06 | 982 | 988 | 978 | 985 | 264,600 |
| 2024/12/30 | 972 | 983 | 972 | 975 | 204,300 |
| 2024/12/27 | 965 | 974 | 964 | 967 | 253,900 |
| 2024/12/26 | 962 | 969 | 958 | 967 | 230,100 |
| 2024/12/25 | 957 | 962 | 950 | 962 | 169,500 |
| 2024/12/24 | 941 | 965 | 940 | 957 | 308,800 |
| 2024/12/23 | 934 | 939 | 933 | 938 | 208,900 |
| 2024/12/20 | 930 | 932 | 925 | 928 | 226,700 |
| 2024/12/19 | 917 | 929 | 916 | 924 | 263,800 |
| 2024/12/18 | 935 | 939 | 929 | 932 | 255,800 |
| 2024/12/17 | 945 | 946 | 932 | 935 | 350,500 |
| 2024/12/16 | 961 | 962 | 944 | 944 | 278,300 |
| 2024/12/13 | 960 | 964 | 954 | 960 | 246,500 |
| 2024/12/12 | 965 | 968 | 961 | 963 | 225,500 |
| 2024/12/11 | 972 | 973 | 962 | 962 | 238,100 |
| 2024/12/10 | 980 | 980 | 970 | 970 | 145,200 |
| 2024/12/09 | 977 | 978 | 971 | 973 | 119,500 |
| 2024/12/06 | 976 | 980 | 972 | 977 | 100,700 |
| 2024/12/05 | 979 | 981 | 975 | 976 | 96,300 |
| 2024/12/04 | 985 | 986 | 973 | 976 | 176,800 |
| 2024/12/03 | 978 | 989 | 978 | 985 | 166,800 |
| 2024/12/02 | 991 | 991 | 978 | 978 | 243,800 |
| 2024/11/29 | 998 | 998 | 990 | 990 | 86,200 |
| 2024/11/28 | 989 | 998 | 986 | 998 | 145,900 |
| 2024/11/27 | 991 | 991 | 980 | 984 | 172,700 |
| 2024/11/26 | 991 | 997 | 988 | 993 | 123,300 |
| 2024/11/25 | 1,000 | 1,002 | 990 | 990 | 173,700 |
| 2024/11/22 | 991 | 995 | 987 | 991 | 112,600 |
| 2024/11/21 | 995 | 1,000 | 986 | 989 | 136,900 |
| 2024/11/20 | 1,000 | 1,004 | 991 | 995 | 109,800 |
| 2024/11/19 | 994 | 1,001 | 994 | 1,000 | 102,000 |
| 2024/11/18 | 994 | 1,004 | 992 | 994 | 137,400 |
| 2024/11/15 | 1,005 | 1,005 | 993 | 993 | 184,600 |
| 2024/11/14 | 1,001 | 1,004 | 996 | 999 | 140,400 |
| 2024/11/13 | 1,009 | 1,013 | 998 | 1,000 | 169,800 |
| 2024/11/12 | 1,011 | 1,016 | 1,004 | 1,009 | 161,400 |
| 2024/11/11 | 1,000 | 1,007 | 995 | 1,002 | 151,800 |
| 2024/11/08 | 1,017 | 1,021 | 997 | 1,000 | 223,700 |
| 2024/11/07 | 1,004 | 1,016 | 1,003 | 1,013 | 253,300 |
| 2024/11/06 | 994 | 1,001 | 987 | 997 | 200,800 |
| 2024/11/05 | 982 | 991 | 979 | 991 | 156,600 |
| 2024/11/01 | 981 | 993 | 978 | 982 | 303,700 |
| 2024/10/31 | 977 | 996 | 975 | 989 | 313,600 |
| 2024/10/30 | 979 | 984 | 969 | 976 | 1,268,300 |
| 2024/10/29 | 974 | 993 | 974 | 985 | 205,200 |
| 2024/10/28 | 958 | 983 | 953 | 966 | 259,100 |
| 2024/10/25 | 975 | 977 | 964 | 965 | 191,600 |
| 2024/10/24 | 974 | 983 | 969 | 978 | 157,200 |
| 2024/10/23 | 990 | 996 | 976 | 976 | 176,300 |
| 2024/10/22 | 995 | 995 | 983 | 989 | 190,100 |
| 2024/10/21 | 1,001 | 1,004 | 995 | 997 | 168,200 |
| 2024/10/18 | 1,011 | 1,011 | 1,002 | 1,002 | 64,800 |
| 2024/10/17 | 1,007 | 1,014 | 1,002 | 1,002 | 93,700 |
| 2024/10/16 | 1,010 | 1,023 | 1,005 | 1,006 | 98,600 |
| 2024/10/15 | 1,014 | 1,015 | 1,007 | 1,012 | 106,800 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,004 | 118,300 |
| 2024/10/10 | 1,015 | 1,016 | 1,002 | 1,009 | 124,500 |
| 2024/10/09 | 1,026 | 1,035 | 1,010 | 1,010 | 172,900 |
| 2024/10/08 | 1,029 | 1,038 | 1,023 | 1,025 | 179,700 |
| 2024/10/07 | 1,040 | 1,042 | 1,028 | 1,029 | 148,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,033 | 1,033 | 90,000 |
| 2024/10/03 | 1,040 | 1,044 | 1,032 | 1,033 | 102,600 |
| 2024/10/02 | 1,023 | 1,030 | 1,019 | 1,024 | 227,200 |
| 2024/10/01 | 1,034 | 1,039 | 1,027 | 1,030 | 135,300 |
| 2024/09/30 | 1,027 | 1,041 | 1,026 | 1,032 | 170,200 |
| 2024/09/27 | 1,061 | 1,067 | 1,046 | 1,057 | 174,100 |
| 2024/09/26 | 1,052 | 1,065 | 1,048 | 1,065 | 249,800 |
| 2024/09/25 | 1,051 | 1,052 | 1,037 | 1,048 | 116,700 |
| 2024/09/24 | 1,055 | 1,061 | 1,047 | 1,047 | 332,300 |
| 2024/09/20 | 1,040 | 1,053 | 1,036 | 1,046 | 246,800 |
| 2024/09/19 | 1,025 | 1,036 | 1,020 | 1,029 | 156,000 |
| 2024/09/18 | 1,024 | 1,025 | 1,010 | 1,016 | 81,100 |
| 2024/09/17 | 1,016 | 1,019 | 1,006 | 1,016 | 98,500 |
| 2024/09/13 | 1,013 | 1,015 | 1,005 | 1,012 | 117,000 |
| 2024/09/12 | 1,008 | 1,024 | 1,007 | 1,013 | 159,100 |
| 2024/09/11 | 1,000 | 1,004 | 988 | 997 | 249,200 |
| 2024/09/10 | 1,005 | 1,015 | 1,001 | 1,002 | 88,100 |
| 2024/09/09 | 984 | 1,009 | 983 | 1,001 | 170,300 |
| 2024/09/06 | 1,011 | 1,016 | 1,000 | 1,004 | 97,000 |
| 2024/09/05 | 1,000 | 1,019 | 995 | 1,006 | 157,300 |
| 2024/09/04 | 1,010 | 1,016 | 1,002 | 1,009 | 236,900 |
| 2024/09/03 | 1,048 | 1,048 | 1,031 | 1,032 | 135,900 |
| 2024/09/02 | 1,053 | 1,059 | 1,033 | 1,044 | 205,000 |
| 2024/08/30 | 1,049 | 1,050 | 1,036 | 1,040 | 140,500 |
| 2024/08/29 | 1,053 | 1,053 | 1,042 | 1,046 | 107,000 |
| 2024/08/28 | 1,053 | 1,054 | 1,044 | 1,053 | 109,100 |
| 2024/08/27 | 1,041 | 1,054 | 1,038 | 1,053 | 102,200 |
| 2024/08/26 | 1,045 | 1,048 | 1,034 | 1,048 | 161,300 |
| 2024/08/23 | 1,039 | 1,046 | 1,036 | 1,043 | 135,100 |
| 2024/08/22 | 1,032 | 1,037 | 1,024 | 1,037 | 162,200 |
| 2024/08/21 | 1,020 | 1,032 | 1,015 | 1,032 | 125,900 |
| 2024/08/20 | 1,035 | 1,035 | 1,021 | 1,033 | 148,200 |
| 2024/08/19 | 1,015 | 1,026 | 1,007 | 1,019 | 151,800 |