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
2007/12/28 106,642 106,642 105,635 106,642 53
2007/12/27 106,642 107,648 105,635 107,648 172
2007/12/26 106,642 108,654 105,635 106,642 152
2007/12/25 104,631 107,648 103,624 106,642 540
2007/12/21 105,635 108,654 103,624 104,631 514
2007/12/20 107,648 108,654 105,635 108,654 276
2007/12/19 107,648 110,667 107,648 107,648 230
2007/12/18 108,654 108,654 104,631 107,648 441
2007/12/17 111,673 111,673 106,642 108,654 363
2007/12/14 111,673 113,685 111,673 111,673 220
2007/12/13 114,690 114,690 110,667 112,679 444
2007/12/12 114,690 115,696 113,685 115,696 433
2007/12/11 115,696 116,703 114,690 116,703 188
2007/12/10 115,696 117,709 115,696 115,696 425
2007/12/07 115,696 117,709 115,696 117,709 199
2007/12/06 118,715 118,715 115,696 116,703 207
2007/12/05 119,721 119,721 116,703 118,715 197
2007/12/04 120,728 120,728 117,709 118,715 179
2007/12/03 119,721 120,728 117,709 118,715 220
2007/11/30 117,709 120,728 115,696 117,709 776
2007/11/29 121,734 122,738 117,709 120,728 375
2007/11/28 121,734 122,738 118,715 119,721 222
2007/11/27 121,734 121,734 119,721 120,728 118
2007/11/26 123,745 123,745 121,734 122,738 65
2007/11/22 119,721 124,751 118,715 123,745 226
2007/11/21 125,757 125,757 121,734 123,745 297
2007/11/20 117,709 121,734 113,685 121,734 488
2007/11/19 121,734 124,751 119,721 120,728 174
2007/11/16 120,728 123,745 120,728 121,734 97
2007/11/15 122,738 125,757 120,728 121,734 181
2007/11/14 122,738 123,745 118,715 120,728 122
2007/11/13 120,728 122,738 117,709 119,721 287
2007/11/12 122,738 123,745 118,715 120,728 281
2007/11/09 124,751 128,776 124,751 126,763 130
2007/11/08 122,738 129,782 122,738 126,763 673
2007/11/07 134,812 135,818 126,763 127,770 377
2007/11/06 134,812 134,812 130,787 132,799 204
2007/11/05 133,806 135,818 132,799 135,818 265
2007/11/02 130,787 133,806 130,787 133,806 190
2007/11/01 133,806 136,824 131,793 135,818 521
2007/10/31 134,812 134,812 131,793 132,799 117
2007/10/30 134,812 135,818 129,782 134,812 231
2007/10/29 135,818 137,831 132,799 137,831 502
2007/10/26 124,751 131,793 124,751 131,793 293
2007/10/25 128,776 128,776 123,745 123,745 216
2007/10/24 127,770 129,782 125,757 128,776 508
2007/10/23 124,751 124,751 120,728 123,745 374
2007/10/22 118,715 122,738 117,709 121,734 313
2007/10/19 126,763 126,763 123,745 125,757 303
2007/10/18 124,751 129,782 121,734 128,776 717
2007/10/17 125,757 128,776 123,745 124,751 321
2007/10/16 128,776 129,782 127,770 128,776 287
2007/10/15 140,848 140,848 132,799 133,806 625
2007/10/12 140,848 142,860 139,842 139,842 336
2007/10/11 139,842 143,866 138,837 142,860 600
2007/10/10 143,866 144,873 136,824 142,860 990
2007/10/09 137,831 144,873 137,831 138,837 1,667
2007/10/05 131,793 132,799 128,776 131,793 310
2007/10/04 132,799 138,837 127,770 130,787 995
2007/10/03 121,734 140,848 121,734 135,818 2,398
2007/10/02 123,745 123,745 119,721 121,734 405
2007/10/01 122,738 123,745 118,715 119,721 768
2007/09/28 125,757 126,763 120,728 121,734 738
2007/09/27 119,721 131,793 119,721 126,763 1,418
2007/09/26 110,667 116,703 110,667 115,696 219
2007/09/25 109,660 111,673 108,654 110,667 647
2007/09/21 113,685 114,690 106,642 110,667 611
2007/09/20 110,667 114,690 109,660 110,667 1,159
2007/09/19 108,654 108,654 105,635 106,642 659
2007/09/18 102,618 107,648 101,612 102,618 4,990
2007/09/14 104,631 105,635 103,624 104,631 1,149
2007/09/13 108,654 109,660 102,618 106,642 1,698
2007/09/12 111,673 114,690 108,654 110,667 2,158
2007/09/11 110,667 118,715 108,654 113,685 1,597
2007/09/10 111,673 115,696 108,654 114,690 780
2007/09/07 116,703 119,721 115,696 117,709 413
2007/09/06 117,709 119,721 114,690 119,721 841
2007/09/05 120,728 122,738 116,703 120,728 1,057
2007/09/04 123,745 123,745 119,721 121,734 801
2007/09/03 126,763 128,776 121,734 123,745 1,266
2007/08/31 120,728 124,751 119,721 123,745 1,155
2007/08/30 118,715 120,728 118,715 118,715 666
2007/08/29 116,703 118,715 116,703 117,709 601
2007/08/28 116,703 118,715 116,703 117,709 1,257
2007/08/27 117,709 117,709 116,703 116,703 871
2007/08/24 117,709 118,715 116,703 116,703 1,123
2007/08/23 116,703 118,715 115,696 118,715 1,071
2007/08/22 120,728 122,738 117,709 118,715 1,418
2007/08/21 113,685 114,690 111,673 112,679 358
2007/08/20 114,690 115,696 110,667 112,679 495
2007/08/17 114,690 115,696 111,673 113,685 440
2007/08/16 110,667 116,703 100,606 115,696 1,126
2007/08/15 112,679 113,685 110,667 111,673 322
2007/08/14 112,679 115,696 111,673 115,696 744
2007/08/13 109,660 117,709 109,660 114,690 814
2007/08/10 111,673 119,721 108,654 113,685 1,312
2007/08/09 115,696 118,715 105,635 114,690 4,147
2007/08/08 122,738 123,745 106,642 116,703 1,481
2007/08/07 128,776 128,776 120,728 121,734 272
2007/08/06 125,757 127,770 122,738 126,763 278
2007/08/03 131,793 131,793 126,763 127,770 317
2007/08/02 128,776 130,787 125,757 129,782 321
2007/08/01 129,782 129,782 124,751 126,763 373
2007/07/31 127,770 130,787 126,763 130,787 308
2007/07/30 122,738 126,763 122,738 126,763 165
2007/07/27 123,745 126,763 121,734 124,751 501
2007/07/26 128,776 129,782 125,757 129,782 753
2007/07/25 128,776 130,787 126,763 128,776 703
2007/07/24 124,751 133,806 122,738 132,799 763
2007/07/23 126,763 126,763 120,728 124,751 1,401
2007/07/20 130,787 131,793 123,745 126,763 1,164
2007/07/19 133,806 134,812 129,782 129,782 966
2007/07/18 137,831 137,831 131,793 135,818 431
2007/07/17 141,854 142,860 138,837 138,837 362
2007/07/13 140,848 141,854 139,842 141,854 475
2007/07/12 140,848 141,854 138,837 138,837 501
2007/07/11 141,854 141,854 139,842 139,842 518
2007/07/10 143,866 145,879 141,854 143,866 396
2007/07/09 145,879 145,879 142,860 145,879 392
2007/07/06 144,873 145,879 139,842 144,873 1,787
2007/07/05 145,879 146,885 143,866 145,879 309
2007/07/04 146,885 147,890 143,866 145,879 616
2007/07/03 150,909 150,909 147,890 147,890 278
2007/07/02 151,915 151,915 149,902 150,909 125
2007/06/29 147,890 153,927 147,890 152,921 557
2007/06/28 148,896 150,909 145,879 150,909 312
2007/06/27 147,890 148,896 145,879 146,885 332
2007/06/26 150,909 150,909 145,879 145,879 1,208
2007/06/25 153,927 155,940 152,921 153,927 522
2007/06/22 150,909 153,927 150,909 152,921 569
2007/06/21 152,921 153,927 149,902 150,909 534
2007/06/20 151,915 155,940 151,915 155,940 372
2007/06/19 153,927 154,934 149,902 151,915 1,612
2007/06/18 155,940 155,940 153,927 154,934 555
2007/06/15 152,921 157,951 152,921 156,945 789
2007/06/14 152,921 152,921 150,909 150,909 504
2007/06/13 149,902 152,921 148,896 152,921 338
2007/06/12 153,927 154,934 149,902 151,915 1,847
2007/06/11 162,982 164,993 155,940 156,945 1,186
2007/06/08 163,988 165,999 160,970 161,976 724
2007/06/07 171,030 171,030 165,999 168,012 971
2007/06/06 172,037 173,041 170,024 172,037 721
2007/06/05 169,018 170,024 167,005 170,024 684
2007/06/04 165,999 167,005 164,993 167,005 860
2007/06/01 167,005 168,012 163,988 163,988 651
2007/05/31 158,957 164,993 158,957 163,988 2,277
2007/05/30 160,970 161,976 156,945 157,951 780
2007/05/29 160,970 161,976 157,951 159,963 802
2007/05/28 158,957 167,005 157,951 161,976 2,740
2007/05/25 157,951 159,963 155,940 157,951 1,361
2007/05/24 156,945 156,945 155,940 156,945 221
2007/05/23 159,963 160,970 155,940 157,951 290
2007/05/22 153,927 158,957 151,915 157,951 591
2007/05/21 156,945 159,963 151,915 155,940 753
2007/05/18 162,982 162,982 153,927 155,940 351
2007/05/17 157,951 160,970 155,940 160,970 545
2007/05/16 155,940 161,976 154,934 157,951 1,081
2007/05/15 152,921 155,940 152,921 155,940 207
2007/05/14 153,927 155,940 152,921 152,921 370
2007/05/11 154,934 156,945 151,915 153,927 289
2007/05/10 155,940 157,951 154,934 156,945 166
2007/05/09 154,934 154,934 151,915 154,934 490
2007/05/08 158,957 158,957 152,921 154,934 608
2007/05/07 158,957 161,976 156,945 158,957 296
2007/05/02 158,957 159,963 154,934 157,951 484
2007/05/01 157,951 161,976 154,934 158,957 649
2007/04/27 151,915 155,940 150,909 154,934 1,234
2007/04/26 144,873 151,915 144,873 149,902 538
2007/04/25 144,873 147,890 142,860 144,873 693
2007/04/24 141,854 148,896 140,848 148,896 1,458
2007/04/23 144,873 145,879 139,842 139,842 1,225
2007/04/20 149,902 150,909 145,879 146,885 761
2007/04/19 151,915 152,921 147,890 150,909 1,123
2007/04/18 153,927 153,927 150,909 151,915 1,037
2007/04/17 157,951 158,957 151,915 153,927 925
2007/04/16 162,982 162,982 154,934 155,940 1,568
2007/04/13 169,018 169,018 162,982 163,988 526
2007/04/12 170,024 170,024 167,005 167,005 296
2007/04/11 165,999 170,024 163,988 169,018 629
2007/04/10 167,005 167,005 163,988 164,993 611
2007/04/09 169,018 170,024 168,012 168,012 294
2007/04/06 171,030 172,037 165,999 168,012 305
2007/04/05 172,037 173,041 169,018 171,030 459
2007/04/04 175,054 175,054 170,024 174,048 414
2007/04/03 180,085 180,085 172,037 172,037 1,336
2007/04/02 182,096 182,096 177,066 179,079 1,032
2007/03/30 172,037 179,079 170,024 179,079 1,185
2007/03/29 162,982 172,037 159,963 169,018 911
2007/03/28 167,005 167,005 161,976 165,999 1,614
2007/03/27 172,037 173,041 167,005 168,012 480
2007/03/26 173,041 174,048 167,005 170,024 1,167
2007/03/23 178,073 179,079 172,037 172,037 824
2007/03/22 181,091 183,102 176,060 177,066 1,113
2007/03/20 176,060 183,102 175,054 182,096 1,844
2007/03/19 171,030 175,054 169,018 173,041 963
2007/03/16 176,060 179,079 172,037 174,048 1,304
2007/03/15 182,096 184,108 174,048 176,060 1,759
2007/03/14 185,115 186,121 177,066 181,091 957
2007/03/13 192,157 192,157 188,133 189,140 381
2007/03/12 189,140 192,157 187,127 190,144 741
2007/03/09 193,163 193,163 187,127 188,133 940
2007/03/08 192,157 192,157 187,127 190,144 555
2007/03/07 195,176 195,176 189,140 190,144 440
2007/03/06 186,121 192,157 184,108 189,140 883
2007/03/05 197,188 197,188 186,121 188,133 908
2007/03/02 201,212 203,224 197,188 199,199 622
2007/03/01 202,218 209,260 198,193 199,199 1,069
2007/02/28 196,182 209,260 196,182 204,230 1,073
2007/02/27 213,285 213,285 204,230 211,272 1,269
2007/02/26 208,254 213,285 207,247 213,285 1,335
2007/02/23 198,193 207,247 195,176 206,243 1,638
2007/02/22 201,212 202,218 192,157 197,188 1,389
2007/02/21 196,182 200,205 189,140 198,193 3,147
2007/02/20 189,140 189,140 184,108 185,115 549
2007/02/19 186,121 191,151 186,121 191,151 241
2007/02/16 191,151 191,151 186,121 187,127 265
2007/02/15 189,140 191,151 187,127 190,144 378
2007/02/14 190,144 191,151 189,140 191,151 242
2007/02/13 191,151 195,176 190,144 191,151 406
2007/02/09 197,188 197,188 192,157 194,169 194
2007/02/08 201,212 201,212 197,188 199,199 330
2007/02/07 203,224 204,230 199,199 201,212 322
2007/02/06 204,230 207,247 201,212 205,236 1,192
2007/02/05 204,230 204,230 201,212 202,218 611
2007/02/02 201,212 204,230 200,205 204,230 921
2007/02/01 200,205 205,236 198,193 203,224 1,164
2007/01/31 197,188 201,212 197,188 200,205 687
2007/01/30 201,212 204,230 199,199 201,212 1,681
2007/01/29 199,199 205,236 194,169 203,224 395
2007/01/26 193,163 199,199 192,157 199,199 379
2007/01/25 206,243 208,254 196,182 196,182 871
2007/01/24 205,236 208,254 202,218 208,254 963
2007/01/23 196,182 204,230 194,169 201,212 814
2007/01/22 197,188 205,236 192,157 199,199 2,827
2007/01/19 182,096 204,230 181,091 191,151 5,022
2007/01/18 173,041 181,091 172,037 178,073 5,204
2007/01/17 171,030 175,054 169,018 170,024 3,749
2007/01/16 169,018 174,048 167,005 170,024 2,228
2007/01/15 172,037 173,041 169,018 171,030 1,543
2007/01/12 179,079 179,079 175,054 175,054 461
2007/01/11 177,066 179,079 174,048 177,066 625
2007/01/10 183,102 183,102 179,079 180,085 653
2007/01/09 186,121 187,127 183,102 183,102 103
2007/01/05 189,140 190,144 187,127 189,140 287
2007/01/04 191,151 194,169 190,144 192,157 68

このページの先頭へ