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

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
2004/12/30 394,376 394,376 387,331 391,357 98
2004/12/29 387,331 398,398 387,331 393,368 209
2004/12/28 377,272 384,312 377,272 382,301 110
2004/12/27 381,298 383,309 376,264 376,264 215
2004/12/24 386,328 387,331 375,261 377,272 369
2004/12/22 372,242 385,320 372,242 383,309 556
2004/12/21 374,253 379,283 365,197 365,197 367
2004/12/20 366,204 372,242 362,183 370,231 243
2004/12/17 356,145 374,253 355,137 366,204 219
2004/12/16 358,156 360,167 355,137 360,167 223
2004/12/15 359,164 362,183 355,137 360,167 250
2004/12/14 363,186 363,186 355,137 359,164 144
2004/12/13 369,223 369,223 355,137 363,186 182
2004/12/10 376,264 382,301 364,194 368,215 205
2004/12/09 379,283 387,331 376,264 376,264 112
2004/12/08 377,272 381,298 374,253 381,298 130
2004/12/07 390,350 391,357 382,301 384,312 95
2004/12/06 375,261 397,395 375,261 397,395 123
2004/12/03 384,312 385,320 373,245 378,279 343
2004/12/02 403,428 405,443 386,328 389,346 325
2004/12/01 414,495 414,495 403,428 405,443 126
2004/11/30 418,521 418,521 410,473 415,503 115
2004/11/29 411,476 418,521 408,457 415,503 175
2004/11/26 412,484 414,495 404,436 407,454 128
2004/11/25 408,457 413,492 408,457 412,484 207
2004/11/24 424,554 429,588 419,525 427,573 195
2004/11/22 415,503 420,532 405,443 419,525 104
2004/11/19 422,543 427,573 413,492 418,521 85
2004/11/18 433,610 442,667 422,543 426,570 149
2004/11/17 422,543 432,603 414,495 432,603 95
2004/11/16 445,685 446,688 422,543 427,573 187
2004/11/15 437,637 446,688 437,637 446,688 137
2004/11/12 420,532 435,621 417,514 435,621 101
2004/11/11 435,621 442,667 422,543 425,562 203
2004/11/10 422,543 434,618 422,543 434,618 262
2004/11/09 394,376 417,514 394,376 417,514 184
2004/11/08 397,395 399,406 395,379 395,379 71
2004/11/05 393,368 397,395 393,368 394,376 97
2004/11/04 390,350 394,376 382,301 388,339 222
2004/11/02 352,119 377,272 352,119 375,261 183
2004/11/01 369,223 369,223 351,115 357,148 271
2004/10/29 375,261 375,261 367,212 369,223 122
2004/10/28 382,301 385,320 370,231 373,245 131
2004/10/27 377,272 384,312 372,242 377,272 102
2004/10/26 378,279 380,290 372,242 372,242 181
2004/10/25 380,290 387,331 373,245 382,301 154
2004/10/22 397,395 397,395 388,339 393,368 172
2004/10/21 405,443 406,446 398,398 400,409 105
2004/10/20 403,428 406,446 400,409 403,428 124
2004/10/19 407,454 409,465 402,425 403,428 71
2004/10/18 415,503 415,503 404,436 404,436 118
2004/10/15 402,425 418,521 398,398 411,476 182
2004/10/14 423,551 423,551 407,454 410,473 190
2004/10/13 425,562 429,588 422,543 425,562 143
2004/10/12 441,659 441,659 429,588 430,592 106
2004/10/08 437,637 444,678 437,637 443,670 114
2004/10/07 448,699 448,699 439,648 444,678 137
2004/10/06 436,629 449,707 428,581 443,670 128
2004/10/05 459,767 459,767 439,648 441,659 255
2004/10/04 448,699 458,763 448,699 454,737 332
2004/10/01 429,588 447,696 422,543 438,640 434
2004/09/30 397,395 422,543 397,395 422,543 495
2004/09/29 408,457 416,506 389,346 392,361 466
2004/09/28 422,543 422,543 403,428 403,428 469
2004/09/27 452,726 452,726 430,592 430,592 237
2004/09/24 438,640 457,756 432,603 457,756 260
2004/09/22 442,667 447,696 418,521 445,685 486
2004/09/21 462,785 463,793 435,621 437,637 357
2004/09/17 461,782 463,793 456,752 457,756 270
2004/09/16 470,834 472,849 456,752 460,774 464
2004/09/15 490,957 492,968 470,834 475,863 269
2004/09/14 496,994 499,005 490,957 491,960 202
2004/09/13 511,076 518,121 497,998 503,027 307
2004/09/10 493,976 512,083 490,957 510,072 177
2004/09/09 506,046 506,046 499,005 499,005 235
2004/09/08 515,102 516,105 501,016 506,046 339
2004/09/07 509,065 513,091 502,024 513,091 144
2004/09/06 513,091 513,091 501,016 503,027 261
2004/09/03 527,172 527,172 511,076 514,094 230
2004/09/02 526,169 530,191 523,151 523,151 90
2004/09/01 531,199 531,199 519,124 522,143 201
2004/08/31 539,247 539,247 519,124 521,140 215
2004/08/30 563,393 563,393 537,236 541,258 253
2004/08/27 542,266 562,385 540,255 558,363 273
2004/08/26 541,258 560,374 534,218 538,240 329
2004/08/25 530,191 533,210 522,143 533,210 64
2004/08/24 529,188 533,210 521,140 528,180 72
2004/08/23 523,151 538,240 523,151 527,172 191
2004/08/20 497,998 513,091 492,968 513,091 106
2004/08/19 504,035 504,035 492,968 500,009 85
2004/08/18 503,027 503,027 484,920 492,968 151
2004/08/17 523,151 523,151 503,027 503,027 128
2004/08/16 523,151 523,151 500,009 511,076 110
2004/08/13 533,210 543,269 518,121 523,151 201
2004/08/12 537,236 543,269 533,210 542,266 96
2004/08/11 554,336 561,382 534,218 543,269 262
2004/08/10 533,210 549,307 533,210 541,258 228
2004/08/09 524,158 547,296 523,151 543,269 229
2004/08/06 492,968 559,366 492,968 554,336 709
2004/08/05 493,976 522,143 476,871 512,083 409
2004/08/04 467,815 496,994 447,696 483,912 778
2004/08/03 528,180 533,210 479,890 497,998 428
2004/08/02 552,325 552,325 521,140 525,162 409
2004/07/30 558,363 572,449 547,296 552,325 291
2004/07/29 582,508 582,508 553,333 562,385 328
2004/07/28 576,471 588,546 569,430 588,546 248
2004/07/27 583,511 587,538 535,221 559,366 398
2004/07/26 583,511 599,613 578,482 586,530 360
2004/07/23 614,702 614,702 600,616 603,635 371
2004/07/22 602,627 619,731 598,605 607,661 610
2004/07/21 616,713 634,820 609,672 616,713 1,570
2004/07/20 572,449 613,694 568,422 602,627 1,417
2004/07/16 564,400 578,482 553,333 562,385 641
2004/07/15 592,567 603,635 555,344 574,460 843
2004/07/14 574,460 605,646 574,460 589,549 1,528
2004/07/13 603,635 609,672 585,527 604,642 557
2004/07/12 579,489 603,635 578,482 595,586 561
2004/07/09 546,288 563,393 543,269 563,393 204
2004/07/08 553,333 566,411 544,277 546,288 332
2004/07/07 544,277 553,333 526,169 546,288 513
2004/07/06 579,489 588,546 557,355 563,393 505
2004/07/05 596,594 597,597 565,404 576,471 515
2004/07/02 599,613 600,616 583,511 596,594 423
2004/07/01 613,694 615,709 593,575 599,613 790
2004/06/30 624,761 627,780 611,683 615,709 869
2004/06/29 613,694 620,739 594,578 619,731 1,032
2004/06/28 574,460 612,691 574,460 606,653 1,034
2004/06/25 568,422 572,449 555,344 569,430 211
2004/06/24 567,414 577,478 561,382 563,393 286
2004/06/23 593,575 595,586 563,393 565,404 374
2004/06/22 584,519 599,613 581,500 583,511 787
2004/06/21 577,478 597,597 572,449 581,500 576
2004/06/18 594,578 594,578 568,422 572,449 882
2004/06/17 553,333 603,635 550,314 598,605 2,752
2004/06/16 503,027 546,288 503,027 541,258 1,649
2004/06/15 511,076 511,076 494,979 497,998 225
2004/06/14 485,927 518,121 483,912 503,027 748
2004/06/11 483,912 490,957 475,863 486,930 230
2004/06/10 482,909 486,930 473,852 482,909 192
2004/06/09 493,976 497,998 482,909 482,909 272
2004/06/08 503,027 508,057 488,946 492,968 178
2004/06/07 483,912 490,957 482,909 488,946 292
2004/06/04 488,946 490,957 476,871 483,912 149
2004/06/03 489,949 501,016 482,909 488,946 194
2004/06/02 515,102 517,113 492,968 494,979 283
2004/06/01 492,968 513,091 492,968 505,043 325
2004/05/31 493,976 493,976 467,815 484,920 305
2004/05/28 513,091 520,132 482,909 496,994 540
2004/05/27 531,199 532,207 508,057 508,057 208
2004/05/26 545,285 557,355 523,151 535,221 565
2004/05/25 535,221 538,240 505,043 515,102 316
2004/05/24 546,288 552,325 528,180 538,240 297
2004/05/21 534,218 550,314 529,188 536,229 321
2004/05/20 543,269 558,363 505,043 533,210 903
2004/05/19 493,976 529,188 492,968 529,188 814
2004/05/18 425,562 491,960 425,562 478,882 1,119
2004/05/17 470,834 470,834 450,715 450,715 258
2004/05/14 533,210 553,333 472,849 501,016 648
2004/05/13 562,385 591,560 531,199 533,210 1,001
2004/05/12 523,151 542,266 523,151 542,266 475
2004/05/11 533,210 553,333 487,938 491,960 990
2004/05/10 643,877 643,877 554,336 554,336 860
2004/05/07 674,059 678,081 645,888 654,944 1,147
2004/05/06 638,847 684,119 638,847 665,003 3,100
2004/04/30 603,635 630,798 590,556 618,724 1,074
2004/04/28 570,433 616,713 569,430 611,683 970
2004/04/27 555,344 587,538 534,218 570,433 646
2004/04/26 591,560 591,560 558,363 560,374 550
2004/04/23 612,691 616,713 585,527 591,560 403
2004/04/22 602,627 619,731 597,597 612,691 501
2004/04/21 583,511 619,731 579,489 598,605 944
2004/04/20 586,530 589,549 560,374 579,489 860
2004/04/19 614,702 628,788 563,393 588,546 1,099
2004/04/16 653,936 653,936 593,575 604,642 1,647
2004/04/15 686,130 703,234 570,433 615,709 2,066
2004/04/14 620,739 714,301 603,635 670,033 3,413
2004/04/13 596,594 627,780 568,422 620,739 3,761
2004/04/12 523,151 593,575 521,140 581,500 3,077
2004/04/09 523,151 523,151 487,938 513,091 645
2004/04/08 499,005 529,188 497,998 523,151 1,307
2004/04/07 503,027 503,027 484,920 492,968 400
2004/04/06 494,979 512,083 463,793 510,072 674
2004/04/05 528,180 533,210 493,976 496,994 1,012
2004/04/02 503,027 528,180 460,774 523,151 2,161
2004/04/01 445,685 490,957 445,685 485,927 1,227
2004/03/31 434,618 445,685 434,618 440,651 666
2004/03/30 428,581 438,640 423,551 431,599 266
2004/03/29 439,648 451,718 427,573 427,573 291
2004/03/26 447,696 452,726 422,543 434,618 248
2004/03/25 482,909 483,912 442,667 447,696 632
2004/03/24 457,756 482,909 457,756 470,834 1,157
2004/03/23 398,398 452,726 397,395 445,685 957
2004/03/22 432,603 434,618 402,425 407,454 775
2004/03/19 435,621 439,648 413,492 432,603 1,121
2004/03/18 495,987 496,994 450,715 450,715 1,065
2004/03/17 496,994 522,143 479,890 501,016 1,360
2004/03/16 492,968 539,247 474,860 507,054 1,521
2004/03/15 447,696 492,968 447,696 488,946 2,749
2004/03/12 392,361 443,670 391,357 442,667 2,530
2004/03/11 369,223 395,379 365,197 393,368 1,413
2004/03/10 368,215 382,301 360,167 369,223 621
2004/03/09 364,194 373,245 354,134 368,215 514
2004/03/08 353,126 376,264 353,126 364,194 1,760
2004/03/05 330,992 346,086 326,970 338,037 793
2004/03/04 330,992 332,000 324,955 328,981 226
2004/03/03 325,962 328,981 320,933 328,981 373
2004/03/02 333,003 340,048 320,933 320,933 562
2004/03/01 311,877 328,981 311,877 324,955 792
2004/02/27 305,844 308,858 305,844 306,847 132
2004/02/26 306,847 308,858 302,825 303,828 201
2004/02/25 307,855 307,855 297,791 302,825 229
2004/02/24 291,758 298,799 291,758 296,788 48
2004/02/23 301,817 302,825 292,761 295,780 75
2004/02/20 287,731 303,828 285,720 301,817 367
2004/02/19 288,739 289,742 288,739 288,739 11
2004/02/18 298,799 298,799 289,742 292,761 34
2004/02/17 301,817 301,817 296,788 296,788 98
2004/02/16 300,810 301,817 299,806 300,810 55
2004/02/13 288,739 296,788 288,739 296,788 21
2004/02/12 286,728 288,739 285,720 287,731 13
2004/02/10 284,713 292,761 284,713 291,758 18
2004/02/09 293,769 293,769 284,713 286,728 17
2004/02/06 292,761 292,761 287,731 292,761 19
2004/02/05 282,702 296,788 282,702 296,788 18
2004/02/04 309,866 309,866 283,710 286,728 66
2004/02/03 313,892 319,925 304,836 310,873 65
2004/02/02 332,000 341,052 314,895 316,906 309
2004/01/30 307,855 323,952 307,855 321,941 555
2004/01/29 313,892 319,925 306,847 306,847 358
2004/01/28 305,844 311,877 298,799 308,858 289
2004/01/27 304,836 308,858 304,836 304,836 76
2004/01/26 297,791 304,836 297,791 304,836 49
2004/01/23 298,799 299,806 296,788 296,788 24
2004/01/22 297,791 301,817 296,788 298,799 32
2004/01/21 316,906 316,906 299,806 301,817 78
2004/01/20 298,799 316,906 297,791 306,847 88
2004/01/19 291,758 296,788 291,758 296,788 29
2004/01/16 286,728 292,761 284,713 284,713 22
2004/01/15 283,710 287,731 282,702 282,702 73
2004/01/14 282,702 284,713 279,683 284,713 33
2004/01/13 282,702 282,702 279,683 281,694 19
2004/01/09 277,672 283,710 273,646 276,664 42
2004/01/08 273,646 276,664 268,616 276,664 32
2004/01/07 277,672 279,683 274,653 274,653 13
2004/01/06 267,613 277,672 267,613 277,672 49
2004/01/05 260,568 266,605 260,568 266,605 5

このページの先頭へ