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 |
---|---|---|---|---|---|
2024/04/19 | 988 | 989 | 968 | 978 | 255,200 |
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 |