エスコン(8892)の株価時系列情報
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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,115 | 1,123 | 1,107 | 1,110 | 116,800 |
| 2026/06/12 | 1,091 | 1,110 | 1,090 | 1,110 | 231,200 |
| 2026/06/11 | 1,109 | 1,109 | 1,087 | 1,089 | 144,500 |
| 2026/06/10 | 1,095 | 1,106 | 1,092 | 1,103 | 148,900 |
| 2026/06/09 | 1,095 | 1,102 | 1,091 | 1,091 | 115,300 |
| 2026/06/08 | 1,085 | 1,097 | 1,077 | 1,082 | 165,000 |
| 2026/06/05 | 1,069 | 1,096 | 1,069 | 1,088 | 153,800 |
| 2026/06/04 | 1,071 | 1,075 | 1,060 | 1,066 | 157,900 |
| 2026/06/03 | 1,067 | 1,084 | 1,066 | 1,081 | 159,400 |
| 2026/06/02 | 1,067 | 1,083 | 1,058 | 1,069 | 164,100 |
| 2026/06/01 | 1,096 | 1,096 | 1,067 | 1,077 | 547,900 |
| 2026/05/29 | 1,103 | 1,109 | 1,087 | 1,099 | 286,700 |
| 2026/05/28 | 1,103 | 1,107 | 1,096 | 1,107 | 216,400 |
| 2026/05/27 | 1,109 | 1,109 | 1,094 | 1,104 | 157,100 |
| 2026/05/26 | 1,105 | 1,114 | 1,093 | 1,105 | 214,300 |
| 2026/05/25 | 1,111 | 1,122 | 1,100 | 1,106 | 207,500 |
| 2026/05/22 | 1,138 | 1,138 | 1,107 | 1,111 | 209,200 |
| 2026/05/21 | 1,133 | 1,142 | 1,129 | 1,139 | 216,700 |
| 2026/05/20 | 1,145 | 1,145 | 1,104 | 1,122 | 310,200 |
| 2026/05/19 | 1,130 | 1,159 | 1,130 | 1,150 | 295,700 |
| 2026/05/18 | 1,118 | 1,125 | 1,107 | 1,121 | 338,200 |
| 2026/05/15 | 1,152 | 1,154 | 1,124 | 1,125 | 246,400 |
| 2026/05/14 | 1,160 | 1,160 | 1,146 | 1,155 | 220,200 |
| 2026/05/13 | 1,171 | 1,176 | 1,155 | 1,155 | 172,500 |
| 2026/05/12 | 1,174 | 1,185 | 1,166 | 1,171 | 194,800 |
| 2026/05/11 | 1,162 | 1,168 | 1,160 | 1,164 | 168,500 |
| 2026/05/08 | 1,171 | 1,171 | 1,152 | 1,166 | 170,200 |
| 2026/05/07 | 1,152 | 1,178 | 1,150 | 1,171 | 253,100 |
| 2026/05/01 | 1,171 | 1,176 | 1,156 | 1,160 | 277,400 |
| 2026/04/30 | 1,175 | 1,183 | 1,163 | 1,175 | 292,800 |
| 2026/04/28 | 1,200 | 1,206 | 1,179 | 1,195 | 397,900 |
| 2026/04/27 | 1,170 | 1,223 | 1,140 | 1,200 | 1,087,000 |
| 2026/04/24 | 1,137 | 1,142 | 1,126 | 1,136 | 241,900 |
| 2026/04/23 | 1,124 | 1,131 | 1,121 | 1,129 | 144,100 |
| 2026/04/22 | 1,136 | 1,141 | 1,123 | 1,126 | 164,900 |
| 2026/04/21 | 1,146 | 1,163 | 1,136 | 1,140 | 283,000 |
| 2026/04/20 | 1,143 | 1,148 | 1,135 | 1,143 | 219,700 |
| 2026/04/17 | 1,138 | 1,139 | 1,128 | 1,132 | 121,200 |
| 2026/04/16 | 1,142 | 1,152 | 1,135 | 1,136 | 135,100 |
| 2026/04/15 | 1,140 | 1,149 | 1,138 | 1,141 | 162,000 |
| 2026/04/14 | 1,136 | 1,143 | 1,121 | 1,129 | 192,700 |
| 2026/04/13 | 1,126 | 1,136 | 1,121 | 1,131 | 180,500 |
| 2026/04/10 | 1,128 | 1,138 | 1,120 | 1,127 | 163,000 |
| 2026/04/09 | 1,136 | 1,139 | 1,118 | 1,118 | 120,600 |
| 2026/04/08 | 1,130 | 1,143 | 1,130 | 1,132 | 185,400 |
| 2026/04/07 | 1,118 | 1,128 | 1,116 | 1,122 | 127,300 |
| 2026/04/06 | 1,105 | 1,122 | 1,102 | 1,117 | 148,600 |
| 2026/04/03 | 1,120 | 1,120 | 1,093 | 1,102 | 245,100 |
| 2026/03/27 | 1,141 | 1,144 | 1,135 | 1,138 | 451,400 |
| 2026/03/26 | 1,146 | 1,147 | 1,129 | 1,137 | 230,100 |
| 2026/03/25 | 1,132 | 1,138 | 1,129 | 1,137 | 160,100 |
| 2026/03/24 | 1,125 | 1,127 | 1,113 | 1,120 | 151,000 |
| 2026/03/23 | 1,119 | 1,119 | 1,098 | 1,104 | 288,000 |
| 2026/03/19 | 1,139 | 1,143 | 1,120 | 1,127 | 295,900 |
| 2026/03/18 | 1,123 | 1,136 | 1,120 | 1,135 | 235,100 |
| 2026/03/17 | 1,115 | 1,124 | 1,106 | 1,116 | 199,200 |
| 2026/03/16 | 1,102 | 1,110 | 1,099 | 1,103 | 217,100 |
| 2026/03/13 | 1,100 | 1,120 | 1,097 | 1,103 | 326,500 |
| 2026/03/12 | 1,117 | 1,117 | 1,097 | 1,103 | 355,600 |
| 2026/03/11 | 1,117 | 1,126 | 1,113 | 1,117 | 182,900 |
| 2026/03/10 | 1,104 | 1,119 | 1,097 | 1,113 | 172,000 |
| 2026/03/09 | 1,075 | 1,099 | 1,067 | 1,095 | 248,200 |
| 2026/03/06 | 1,104 | 1,109 | 1,091 | 1,104 | 172,400 |
| 2026/03/05 | 1,109 | 1,117 | 1,100 | 1,104 | 230,400 |
| 2026/03/04 | 1,100 | 1,104 | 1,078 | 1,089 | 458,500 |
| 2026/03/03 | 1,141 | 1,145 | 1,111 | 1,111 | 362,000 |
| 2026/03/02 | 1,136 | 1,148 | 1,128 | 1,147 | 317,500 |
| 2026/02/27 | 1,140 | 1,148 | 1,134 | 1,147 | 329,400 |
| 2026/02/26 | 1,128 | 1,141 | 1,127 | 1,137 | 218,800 |
| 2026/02/25 | 1,127 | 1,134 | 1,125 | 1,126 | 215,300 |
| 2026/02/24 | 1,128 | 1,134 | 1,116 | 1,127 | 257,000 |
| 2026/02/20 | 1,139 | 1,139 | 1,123 | 1,127 | 194,700 |
| 2026/02/19 | 1,139 | 1,151 | 1,128 | 1,150 | 184,200 |
| 2026/02/18 | 1,144 | 1,144 | 1,136 | 1,139 | 139,700 |
| 2026/02/17 | 1,140 | 1,148 | 1,133 | 1,139 | 193,700 |
| 2026/02/16 | 1,160 | 1,163 | 1,141 | 1,141 | 333,300 |
| 2026/02/13 | 1,180 | 1,184 | 1,157 | 1,160 | 278,000 |
| 2026/02/12 | 1,188 | 1,198 | 1,181 | 1,186 | 218,900 |
| 2026/02/10 | 1,169 | 1,188 | 1,167 | 1,185 | 174,800 |
| 2026/02/09 | 1,180 | 1,182 | 1,164 | 1,165 | 205,800 |
| 2026/02/06 | 1,164 | 1,169 | 1,160 | 1,165 | 127,500 |
| 2026/02/05 | 1,172 | 1,172 | 1,157 | 1,161 | 161,100 |
| 2026/02/04 | 1,144 | 1,166 | 1,142 | 1,161 | 232,500 |
| 2026/02/03 | 1,146 | 1,156 | 1,133 | 1,142 | 273,800 |
| 2026/02/02 | 1,144 | 1,157 | 1,130 | 1,144 | 494,700 |
| 2026/01/30 | 1,195 | 1,202 | 1,188 | 1,193 | 153,000 |
| 2026/01/29 | 1,191 | 1,196 | 1,176 | 1,195 | 194,000 |
| 2026/01/28 | 1,201 | 1,211 | 1,194 | 1,196 | 152,500 |
| 2026/01/27 | 1,212 | 1,217 | 1,203 | 1,207 | 116,300 |
| 2026/01/26 | 1,208 | 1,230 | 1,207 | 1,221 | 155,800 |
| 2026/01/23 | 1,226 | 1,234 | 1,218 | 1,220 | 115,900 |
| 2026/01/22 | 1,214 | 1,227 | 1,209 | 1,226 | 146,800 |
| 2026/01/21 | 1,219 | 1,225 | 1,205 | 1,208 | 195,200 |
| 2026/01/20 | 1,236 | 1,240 | 1,222 | 1,226 | 124,900 |
| 2026/01/19 | 1,244 | 1,250 | 1,233 | 1,239 | 118,100 |
| 2026/01/16 | 1,230 | 1,244 | 1,225 | 1,242 | 144,200 |
| 2026/01/15 | 1,216 | 1,237 | 1,210 | 1,233 | 190,800 |
| 2026/01/14 | 1,220 | 1,226 | 1,202 | 1,209 | 268,900 |
| 2026/01/13 | 1,235 | 1,242 | 1,208 | 1,211 | 296,800 |
| 2026/01/09 | 1,237 | 1,243 | 1,223 | 1,227 | 206,200 |
| 2026/01/08 | 1,250 | 1,254 | 1,213 | 1,217 | 303,400 |
| 2026/01/07 | 1,234 | 1,267 | 1,229 | 1,251 | 499,600 |
| 2026/01/06 | 1,205 | 1,239 | 1,205 | 1,234 | 434,000 |
| 2026/01/05 | 1,188 | 1,209 | 1,178 | 1,201 | 517,500 |
| 2025/12/30 | 1,195 | 1,209 | 1,185 | 1,188 | 355,500 |
| 2025/12/29 | 1,175 | 1,196 | 1,168 | 1,185 | 371,400 |
| 2025/12/26 | 1,170 | 1,175 | 1,162 | 1,168 | 275,900 |
| 2025/12/25 | 1,146 | 1,163 | 1,142 | 1,160 | 204,300 |
| 2025/12/24 | 1,138 | 1,149 | 1,132 | 1,141 | 254,700 |
| 2025/12/23 | 1,126 | 1,144 | 1,120 | 1,142 | 377,100 |
| 2025/12/22 | 1,125 | 1,140 | 1,088 | 1,119 | 500,800 |
| 2025/12/19 | 1,088 | 1,126 | 1,086 | 1,107 | 868,900 |
| 2025/12/18 | 1,044 | 1,082 | 1,040 | 1,078 | 573,900 |
| 2025/12/17 | 1,038 | 1,039 | 1,026 | 1,039 | 185,800 |
| 2025/12/16 | 1,041 | 1,042 | 1,034 | 1,038 | 159,100 |
| 2025/12/15 | 1,022 | 1,042 | 1,022 | 1,042 | 182,900 |
| 2025/12/12 | 1,022 | 1,027 | 1,022 | 1,022 | 97,200 |
| 2025/12/11 | 1,030 | 1,030 | 1,014 | 1,014 | 112,200 |
| 2025/12/10 | 1,018 | 1,030 | 1,017 | 1,030 | 152,600 |
| 2025/12/09 | 1,022 | 1,022 | 1,011 | 1,018 | 133,300 |
| 2025/12/08 | 1,012 | 1,021 | 1,008 | 1,021 | 165,700 |
| 2025/12/05 | 1,016 | 1,018 | 1,010 | 1,012 | 87,600 |
| 2025/12/04 | 1,006 | 1,020 | 1,006 | 1,017 | 96,700 |
| 2025/12/03 | 1,012 | 1,014 | 1,007 | 1,007 | 138,100 |
| 2025/12/02 | 1,027 | 1,028 | 1,012 | 1,012 | 106,400 |
| 2025/12/01 | 1,040 | 1,042 | 1,028 | 1,030 | 130,300 |
| 2025/11/28 | 1,042 | 1,045 | 1,038 | 1,043 | 107,700 |
| 2025/11/27 | 1,035 | 1,042 | 1,035 | 1,040 | 103,600 |
| 2025/11/26 | 1,042 | 1,044 | 1,030 | 1,034 | 223,500 |
| 2025/11/25 | 1,031 | 1,039 | 1,026 | 1,035 | 176,700 |
| 2025/11/21 | 1,012 | 1,031 | 1,012 | 1,031 | 169,800 |
| 2025/11/20 | 1,013 | 1,015 | 1,009 | 1,010 | 94,600 |
| 2025/11/19 | 1,008 | 1,015 | 1,008 | 1,013 | 80,200 |
| 2025/11/18 | 1,017 | 1,021 | 1,006 | 1,007 | 128,900 |
| 2025/11/17 | 1,028 | 1,032 | 1,018 | 1,021 | 98,400 |
| 2025/11/14 | 1,017 | 1,027 | 1,013 | 1,027 | 105,000 |
| 2025/11/13 | 1,019 | 1,022 | 1,011 | 1,017 | 78,400 |
| 2025/11/12 | 1,013 | 1,021 | 1,011 | 1,020 | 103,200 |
| 2025/11/11 | 1,012 | 1,012 | 1,002 | 1,009 | 78,500 |
| 2025/11/10 | 1,005 | 1,012 | 1,002 | 1,010 | 114,400 |
| 2025/11/07 | 1,000 | 1,004 | 997 | 1,004 | 148,000 |
| 2025/11/06 | 1,000 | 1,008 | 999 | 1,000 | 149,200 |
| 2025/11/05 | 1,000 | 1,005 | 990 | 997 | 230,700 |
| 2025/11/04 | 1,000 | 1,004 | 996 | 1,000 | 181,100 |
| 2025/10/31 | 1,010 | 1,013 | 1,000 | 1,001 | 208,000 |
| 2025/10/30 | 1,000 | 1,007 | 999 | 1,007 | 545,000 |
| 2025/10/29 | 1,029 | 1,032 | 999 | 999 | 392,400 |
| 2025/10/28 | 1,033 | 1,038 | 1,025 | 1,033 | 253,200 |
| 2025/10/27 | 1,063 | 1,065 | 1,038 | 1,044 | 401,400 |
| 2025/10/24 | 1,058 | 1,060 | 1,040 | 1,045 | 286,900 |
| 2025/10/23 | 1,043 | 1,056 | 1,038 | 1,051 | 361,000 |
| 2025/10/22 | 1,039 | 1,042 | 1,033 | 1,041 | 153,500 |
| 2025/10/21 | 1,040 | 1,041 | 1,029 | 1,034 | 151,600 |
| 2025/10/20 | 1,040 | 1,045 | 1,035 | 1,040 | 203,100 |
| 2025/10/17 | 1,021 | 1,033 | 1,021 | 1,031 | 130,800 |
| 2025/10/16 | 1,018 | 1,024 | 1,017 | 1,024 | 141,400 |
| 2025/10/15 | 1,015 | 1,021 | 1,014 | 1,017 | 170,800 |
| 2025/10/14 | 995 | 1,013 | 993 | 1,013 | 313,000 |
| 2025/10/10 | 1,007 | 1,010 | 1,000 | 1,001 | 245,800 |
| 2025/10/09 | 1,015 | 1,019 | 1,009 | 1,014 | 260,400 |
| 2025/10/08 | 1,024 | 1,029 | 1,014 | 1,016 | 159,600 |
| 2025/10/07 | 1,026 | 1,034 | 1,018 | 1,021 | 136,500 |
| 2025/10/06 | 1,028 | 1,028 | 1,017 | 1,026 | 206,100 |
| 2025/10/03 | 1,001 | 1,011 | 1,001 | 1,008 | 96,000 |
| 2025/10/02 | 1,010 | 1,011 | 997 | 1,001 | 259,300 |
| 2025/10/01 | 1,028 | 1,028 | 1,007 | 1,012 | 225,400 |
| 2025/09/30 | 1,040 | 1,042 | 1,030 | 1,032 | 171,900 |
| 2025/09/29 | 1,050 | 1,057 | 1,041 | 1,046 | 183,400 |
| 2025/09/26 | 1,038 | 1,053 | 1,035 | 1,053 | 243,100 |
| 2025/09/25 | 1,038 | 1,044 | 1,035 | 1,038 | 126,300 |
| 2025/09/24 | 1,032 | 1,039 | 1,028 | 1,032 | 134,300 |
| 2025/09/22 | 1,034 | 1,041 | 1,032 | 1,032 | 107,000 |
| 2025/09/19 | 1,036 | 1,041 | 1,022 | 1,034 | 305,500 |
| 2025/09/18 | 1,030 | 1,036 | 1,027 | 1,035 | 153,500 |
| 2025/09/17 | 1,045 | 1,045 | 1,028 | 1,028 | 233,500 |
| 2025/09/16 | 1,035 | 1,052 | 1,035 | 1,047 | 218,500 |
| 2025/09/12 | 1,036 | 1,040 | 1,035 | 1,035 | 182,300 |
| 2025/09/11 | 1,042 | 1,042 | 1,032 | 1,037 | 171,700 |
| 2025/09/10 | 1,047 | 1,048 | 1,041 | 1,041 | 101,900 |
| 2025/09/09 | 1,048 | 1,052 | 1,042 | 1,047 | 135,500 |
| 2025/09/08 | 1,039 | 1,048 | 1,039 | 1,047 | 150,800 |
| 2025/09/05 | 1,037 | 1,040 | 1,029 | 1,037 | 146,500 |
| 2025/09/04 | 1,025 | 1,034 | 1,020 | 1,034 | 172,600 |
| 2025/09/03 | 1,025 | 1,030 | 1,015 | 1,020 | 182,500 |
| 2025/09/02 | 1,022 | 1,026 | 1,019 | 1,024 | 121,800 |
| 2025/09/01 | 1,010 | 1,025 | 1,009 | 1,020 | 230,100 |
| 2025/08/29 | 1,009 | 1,015 | 1,007 | 1,014 | 116,400 |
| 2025/08/28 | 1,008 | 1,013 | 1,006 | 1,012 | 93,400 |
| 2025/08/27 | 1,002 | 1,014 | 999 | 1,014 | 158,600 |
| 2025/08/26 | 1,022 | 1,022 | 1,003 | 1,003 | 237,400 |
| 2025/08/25 | 1,027 | 1,029 | 1,022 | 1,027 | 167,400 |
| 2025/08/22 | 1,020 | 1,024 | 1,016 | 1,019 | 139,800 |
| 2025/08/21 | 1,018 | 1,019 | 1,011 | 1,016 | 112,700 |
| 2025/08/20 | 1,015 | 1,022 | 1,014 | 1,018 | 183,800 |
| 2025/08/19 | 1,000 | 1,010 | 997 | 1,010 | 217,400 |
| 2025/08/18 | 995 | 1,002 | 995 | 999 | 168,800 |
| 2025/08/15 | 1,000 | 1,001 | 990 | 993 | 238,700 |
| 2025/08/14 | 1,000 | 1,002 | 996 | 996 | 156,400 |
| 2025/08/13 | 999 | 1,005 | 997 | 1,003 | 212,600 |
| 2025/08/12 | 1,000 | 1,008 | 993 | 996 | 323,100 |