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
2008/12/30 8,652 9,024 8,652 8,802 526
2008/12/29 8,802 9,255 8,652 8,954 684
2008/12/26 9,205 9,305 8,571 9,305 879
2008/12/25 8,249 9,205 8,249 9,205 1,369
2008/12/24 10,050 11,771 10,050 11,067 2,322
2008/12/22 10,564 11,540 9,920 11,540 2,349
2008/12/19 13,069 13,069 10,965 11,891 1,521
2008/12/18 14,084 14,890 12,576 12,978 1,668
2008/12/17 11,680 13,581 11,680 13,581 1,915
2008/12/16 11,418 12,043 10,915 11,570 749
2008/12/15 10,262 11,418 10,262 10,714 911
2008/12/12 9,880 12,294 9,869 10,070 1,644
2008/12/11 10,876 10,876 9,869 10,281 1,934
2008/12/10 8,963 9,869 8,963 9,869 724
2008/12/09 8,954 9,558 8,471 8,863 635
2008/12/08 8,662 9,457 8,552 8,954 671
2008/12/05 8,883 8,954 8,451 8,451 982
2008/12/04 10,312 12,063 9,346 9,457 1,354
2008/12/03 11,579 11,579 9,920 10,362 1,941
2008/12/02 11,782 11,782 11,782 11,782 57
2008/12/01 15,604 16,007 13,792 13,792 578
2008/11/28 16,600 18,512 15,091 15,796 1,813
2008/11/27 16,278 19,458 16,097 18,612 1,261
2008/11/26 14,467 15,474 13,764 15,474 2,016
2008/11/25 9,638 11,449 9,608 11,449 913
2008/11/21 9,436 9,436 8,662 9,436 944
2008/11/20 7,626 8,431 7,456 8,431 465
2008/11/19 6,519 7,425 6,378 7,425 880
2008/11/18 6,439 6,539 6,147 6,419 270
2008/11/17 7,244 7,244 6,589 6,750 355
2008/11/14 7,545 7,595 7,244 7,495 248
2008/11/13 7,848 7,848 7,244 7,244 650
2008/11/12 7,918 8,048 7,848 7,948 335
2008/11/11 8,129 8,140 7,898 8,068 336
2008/11/10 7,878 8,048 7,857 8,048 184
2008/11/07 8,140 8,149 7,898 8,038 167
2008/11/06 7,878 8,249 7,817 8,249 502
2008/11/05 8,249 8,249 7,898 8,059 432
2008/11/04 7,646 8,552 7,556 8,401 509
2008/10/31 8,351 8,451 7,515 7,848 440
2008/10/30 8,652 8,652 8,048 8,320 391
2008/10/29 9,055 9,558 8,451 8,552 454
2008/10/28 9,155 9,558 9,155 9,155 171
2008/10/27 13,180 13,381 11,167 11,167 283
2008/10/24 11,620 13,180 11,590 13,180 350
2008/10/23 10,865 11,570 9,708 11,570 299
2008/10/22 10,664 10,664 10,464 10,664 414
2008/10/21 8,752 9,658 8,752 9,658 292
2008/10/20 8,330 9,155 8,279 8,652 190
2008/10/17 7,595 8,532 7,475 8,532 270
2008/10/16 7,193 7,526 7,184 7,526 250
2008/10/15 7,857 7,857 7,244 7,526 261
2008/10/14 7,857 7,857 6,589 7,857 640
2008/10/10 7,244 7,484 6,741 6,750 342
2008/10/09 7,746 8,301 7,556 7,646 425
2008/10/08 8,732 8,752 8,089 8,089 270
2008/10/07 8,752 9,094 8,752 9,014 183
2008/10/06 11,067 11,067 9,366 9,457 329
2008/10/03 11,972 11,972 11,318 11,368 136
2008/10/02 12,677 13,078 12,374 12,374 105
2008/10/01 12,686 13,280 12,174 13,078 161
2008/09/30 11,972 13,078 11,972 13,078 324
2008/09/29 13,631 13,631 13,159 13,381 388
2008/09/26 14,206 14,256 13,934 13,995 197
2008/09/25 14,498 14,768 14,106 14,688 164
2008/09/24 14,799 15,081 13,984 14,487 308
2008/09/22 14,296 14,498 13,934 14,487 7,569
2008/09/19 12,888 14,034 12,877 13,481 804
2008/09/18 12,525 12,867 12,174 12,757 414
2008/09/17 16,097 16,147 14,134 14,134 1,167
2008/09/16 15,694 16,700 15,594 16,147 576
2008/09/12 18,140 18,310 16,831 17,506 339
2008/09/11 18,663 18,663 17,434 18,109 523
2008/09/10 16,399 17,415 16,399 16,650 212
2008/09/09 17,907 17,907 16,500 16,500 422
2008/09/08 17,676 18,310 17,475 18,109 315
2008/09/05 15,594 17,244 15,101 17,073 409
2008/09/04 15,040 16,902 14,638 16,097 871
2008/09/03 16,650 16,661 15,644 15,644 766
2008/09/02 18,109 18,109 17,656 17,656 295
2008/09/01 18,913 18,964 18,018 18,018 207
2008/08/29 18,713 19,015 17,706 18,109 299
2008/08/28 18,732 18,954 18,612 18,713 355
2008/08/27 19,125 19,588 18,702 18,783 555
2008/08/26 20,373 20,625 19,719 20,534 115
2008/08/25 21,026 21,529 19,568 20,373 840
2008/08/22 21,731 21,731 18,813 19,517 1,942
2008/08/21 22,636 23,239 21,338 21,731 1,127
2008/08/20 19,216 20,222 19,216 20,222 906
2008/08/19 21,148 21,148 18,109 18,210 1,118
2008/08/18 21,026 23,341 21,026 21,126 2,563
2008/08/15 24,045 24,045 24,045 24,045 54
2008/08/14 28,371 28,371 27,064 27,064 537
2008/08/13 33,100 33,100 31,087 31,087 59
2008/08/12 35,212 35,715 33,703 34,106 156
2008/08/11 35,313 36,219 35,313 35,715 155
2008/08/08 36,922 36,922 36,219 36,419 104
2008/08/07 37,728 38,935 37,526 37,626 129
2008/08/06 42,154 42,154 41,349 41,751 14
2008/08/05 45,171 45,524 41,551 41,952 94
2008/08/04 45,223 45,273 41,551 41,551 207
2008/08/01 48,693 48,693 45,223 45,977 158
2008/07/31 48,442 48,794 47,386 48,794 332
2008/07/30 49,246 49,246 47,837 48,442 280
2008/07/29 50,303 50,303 48,290 48,844 96
2008/07/28 53,322 54,226 51,812 53,220 227
2008/07/25 52,315 53,322 51,510 53,322 198
2008/07/24 55,836 56,038 53,723 54,328 659
2008/07/23 55,836 56,641 55,735 56,541 157
2008/07/22 56,942 57,345 55,434 56,339 402
2008/07/18 60,464 60,464 60,263 60,464 576
2008/07/17 60,464 60,564 60,364 60,464 88
2008/07/16 60,464 61,370 60,263 61,270 179
2008/07/15 60,464 60,564 60,263 60,464 133
2008/07/14 61,370 61,370 60,364 60,464 147
2008/07/11 60,364 62,577 60,364 62,376 193
2008/07/10 59,558 60,767 59,558 60,665 253
2008/07/09 60,564 60,564 59,861 60,364 19
2008/07/08 60,564 60,767 60,263 60,564 93
2008/07/07 60,564 60,767 60,464 60,464 113
2008/07/04 60,867 60,867 60,364 60,564 363
2008/07/03 60,364 60,867 60,061 60,564 161
2008/07/02 60,564 61,873 60,364 60,867 230
2008/07/01 60,564 60,867 60,464 60,564 148
2008/06/30 60,867 60,867 60,364 60,564 83
2008/06/27 61,873 61,973 60,564 61,370 125
2008/06/26 62,274 62,879 61,873 62,376 199
2008/06/25 63,884 64,387 60,867 62,376 622
2008/06/24 64,991 65,393 64,287 65,393 197
2008/06/23 65,393 65,393 63,884 65,092 217
2008/06/20 66,400 67,103 66,400 66,903 27
2008/06/19 68,915 69,418 65,393 66,903 293
2008/06/18 71,431 71,632 69,418 69,619 140
2008/06/17 71,329 71,632 71,329 71,431 120
2008/06/16 71,431 71,632 71,128 71,431 152
2008/06/13 71,431 72,235 71,431 72,135 268
2008/06/12 74,448 74,548 74,348 74,448 347
2008/06/11 74,548 74,548 74,448 74,448 61
2008/06/10 74,448 74,548 74,348 74,448 77
2008/06/09 78,070 78,070 74,448 74,448 113
2008/06/06 78,473 78,976 78,373 78,976 103
2008/06/05 78,573 78,976 78,473 78,573 146
2008/06/04 78,573 80,384 78,573 79,580 81
2008/06/03 80,283 81,290 80,283 81,189 84
2008/06/02 81,592 81,592 80,384 80,586 87
2008/05/30 80,586 80,987 80,384 80,987 173
2008/05/29 80,484 80,686 80,484 80,484 126
2008/05/28 80,484 80,686 80,384 80,384 52
2008/05/27 80,484 81,390 80,083 80,987 211
2008/05/26 80,586 81,490 80,484 81,490 114
2008/05/23 81,993 83,805 79,377 83,603 509
2008/05/22 82,496 84,409 81,490 83,703 66
2008/05/21 83,000 83,503 82,094 83,503 61
2008/05/20 81,793 82,496 81,189 81,993 232
2008/05/19 80,586 82,296 80,586 81,490 269
2008/05/16 81,893 82,496 81,390 82,296 211
2008/05/15 83,503 84,509 82,496 82,496 67
2008/05/14 85,213 85,213 82,597 84,509 33
2008/05/13 85,918 85,918 84,308 85,515 45
2008/05/12 85,716 86,018 83,906 86,018 73
2008/05/09 85,313 85,918 84,308 85,716 231
2008/05/08 83,402 85,515 82,597 83,703 142
2008/05/07 82,396 83,906 81,592 82,496 52
2008/05/02 81,993 82,396 81,290 81,290 292
2008/05/01 82,799 84,409 81,793 83,000 160
2008/04/30 81,993 81,993 81,490 81,793 35
2008/04/28 81,490 81,993 81,390 81,993 57
2008/04/25 81,089 81,490 81,089 81,490 57
2008/04/24 81,390 81,390 80,987 80,987 76
2008/04/23 81,490 81,592 81,290 81,490 86
2008/04/22 81,993 81,993 80,987 81,390 91
2008/04/21 79,780 82,496 79,780 82,496 101
2008/04/18 81,490 81,692 80,786 80,786 85
2008/04/17 81,390 82,496 81,390 81,490 68
2008/04/16 80,987 81,390 80,987 81,390 92
2008/04/15 81,189 82,196 81,089 81,189 122
2008/04/14 81,793 84,509 80,987 81,490 115
2008/04/11 82,196 82,296 81,189 81,793 244
2008/04/10 81,490 81,993 81,290 81,592 135
2008/04/09 82,196 83,000 81,490 81,993 164
2008/04/08 82,196 82,396 81,993 81,993 1,902
2008/04/07 82,296 82,496 81,490 82,196 618
2008/04/04 85,012 85,012 82,196 82,196 94
2008/04/03 87,628 87,628 83,503 85,515 34
2008/04/02 85,816 86,722 83,503 86,622 60
2008/04/01 83,302 83,805 82,196 83,805 130
2008/03/31 82,196 83,202 82,094 82,296 77
2008/03/28 82,196 83,100 82,196 82,496 32
2008/03/27 82,196 82,196 82,094 82,196 175
2008/03/26 82,799 83,603 82,196 83,503 17
2008/03/25 82,496 82,496 80,083 82,196 153
2008/03/24 82,196 83,805 82,196 82,396 87
2008/03/21 81,993 82,496 81,893 81,993 132
2008/03/19 82,396 83,302 81,089 81,993 227
2008/03/18 80,987 82,296 79,479 82,296 166
2008/03/17 79,177 80,484 77,467 77,970 203
2008/03/14 84,509 84,609 79,177 79,479 163
2008/03/13 85,716 86,722 84,409 85,515 28
2008/03/12 88,332 91,551 87,829 87,829 68
2008/03/11 84,509 85,515 84,409 84,509 147
2008/03/10 85,515 85,918 84,409 85,716 157
2008/03/07 86,521 86,923 84,509 86,923 218
2008/03/06 86,521 87,528 84,509 87,528 228
2008/03/05 86,319 86,521 84,509 85,515 218
2008/03/04 86,521 88,332 85,515 86,822 144
2008/03/03 91,753 91,753 89,539 90,545 237
2008/02/29 93,060 93,463 91,954 93,463 80
2008/02/28 94,067 94,770 93,865 94,267 1,031
2008/02/27 94,067 95,073 93,664 94,770 715
2008/02/26 94,067 97,084 93,564 94,470 385
2008/02/25 93,564 94,871 93,564 94,570 417
2008/02/22 92,758 94,368 91,551 93,261 200
2008/02/21 95,474 95,576 91,350 95,073 494
2008/02/20 98,896 98,896 92,658 96,480 930
2008/02/19 90,144 95,073 85,313 87,528 406
2008/02/18 79,479 89,137 79,479 89,137 320
2008/02/15 77,467 81,390 76,461 79,076 256
2008/02/14 77,567 77,870 75,254 77,467 295
2008/02/13 79,982 79,982 75,957 76,260 124
2008/02/12 79,881 80,083 77,870 77,970 174
2008/02/08 79,982 79,982 77,870 79,881 88
2008/02/07 80,484 80,586 77,567 77,970 243
2008/02/06 82,496 82,496 78,674 80,484 248
2008/02/05 81,592 82,899 80,484 82,496 297
2008/02/04 82,597 83,503 77,467 82,496 671
2008/02/01 85,313 87,426 82,496 82,496 686
2008/01/31 77,667 82,296 76,964 82,296 330
2008/01/30 77,467 78,473 77,265 77,467 181
2008/01/29 77,467 78,070 76,561 77,467 175
2008/01/28 77,467 77,467 75,254 75,957 214
2008/01/25 73,342 77,870 73,342 77,467 782
2008/01/24 72,638 76,561 70,625 75,354 3,827
2008/01/23 76,058 78,473 68,613 75,454 1,463
2008/01/22 76,461 80,484 75,454 77,064 483
2008/01/21 82,196 83,503 80,083 81,490 400
2008/01/18 78,874 83,202 78,171 81,993 1,280
2008/01/17 80,887 84,409 80,786 82,899 948
2008/01/16 88,835 92,255 84,509 84,912 1,328
2008/01/15 97,487 97,587 92,557 94,570 614
2008/01/11 104,631 104,631 93,564 99,600 1,145
2008/01/10 104,631 106,642 103,624 104,631 245
2008/01/09 105,635 106,642 102,618 105,635 411
2008/01/08 109,660 110,667 107,648 109,660 116
2008/01/07 109,660 110,667 108,654 109,660 1,106
2008/01/04 110,667 110,667 106,642 107,648 476

このページの先頭へ