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
2020/12/30 815 822 805 816 330,300
2020/12/29 825 831 809 818 699,600
2020/12/28 870 876 850 855 800,300
2020/12/25 853 868 853 868 485,300
2020/12/24 857 857 843 856 411,300
2020/12/23 869 874 840 850 761,700
2020/12/22 895 896 878 885 447,200
2020/12/21 908 918 895 899 501,800
2020/12/18 924 924 905 907 392,500
2020/12/17 922 922 908 915 194,100
2020/12/16 913 923 911 919 211,500
2020/12/15 908 912 902 907 220,500
2020/12/14 909 917 898 901 440,900
2020/12/11 902 906 887 904 357,100
2020/12/10 908 910 897 900 257,900
2020/12/09 905 913 899 910 142,100
2020/12/08 900 912 894 903 291,000
2020/12/07 920 923 904 904 233,100
2020/12/04 919 923 906 919 338,700
2020/12/03 918 930 914 922 312,600
2020/12/02 920 924 913 919 215,500
2020/12/01 920 925 913 914 193,400
2020/11/30 945 945 922 922 324,300
2020/11/27 936 947 932 940 367,700
2020/11/26 893 932 893 930 597,500
2020/11/25 904 913 891 892 222,900
2020/11/24 892 903 892 895 188,600
2020/11/20 871 885 871 884 101,600
2020/11/19 872 878 866 875 106,400
2020/11/18 875 877 866 871 147,000
2020/11/17 892 896 874 877 216,300
2020/11/16 881 893 872 886 178,500
2020/11/13 866 877 858 869 349,000
2020/11/12 903 903 873 877 441,900
2020/11/11 903 909 884 897 488,400
2020/11/10 914 916 890 897 418,400
2020/11/09 919 919 894 904 354,300
2020/11/06 916 929 900 908 338,600
2020/11/05 879 905 873 902 338,700
2020/11/04 864 887 860 876 309,500
2020/11/02 849 866 844 851 272,600
2020/10/30 892 898 834 845 825,800
2020/10/29 933 948 917 936 269,700
2020/10/28 938 938 919 934 295,000
2020/10/27 936 950 928 943 196,200
2020/10/26 965 971 949 951 247,800
2020/10/23 965 972 946 956 290,700
2020/10/22 975 975 949 956 467,800
2020/10/21 975 983 970 977 180,300
2020/10/20 983 1,002 971 976 406,100
2020/10/19 964 986 962 985 230,600
2020/10/16 971 981 958 962 293,200
2020/10/15 990 1,002 971 973 431,600
2020/10/14 970 988 963 982 361,900
2020/10/13 960 969 955 969 295,500
2020/10/12 958 968 948 954 308,800
2020/10/09 943 950 927 945 293,200
2020/10/08 915 946 913 932 332,400
2020/10/07 891 908 887 907 172,200
2020/10/06 886 900 882 894 240,100
2020/10/05 871 885 869 882 189,800
2020/10/02 870 885 863 866 291,400
2020/09/30 886 887 867 867 235,700
2020/09/29 885 892 878 886 212,600
2020/09/28 865 880 859 880 306,100
2020/09/25 848 861 848 859 126,900
2020/09/24 845 849 840 847 132,800
2020/09/23 843 856 838 845 198,600
2020/09/18 845 855 841 850 151,900
2020/09/17 847 847 837 846 138,500
2020/09/16 832 846 830 842 206,200
2020/09/15 824 829 816 829 148,400
2020/09/14 815 828 815 823 229,300
2020/09/11 803 810 799 808 129,800
2020/09/10 810 812 800 807 119,400
2020/09/09 795 809 790 809 264,600
2020/09/08 794 812 793 802 320,400
2020/09/07 767 795 766 789 365,300
2020/09/04 746 761 746 758 130,700
2020/09/03 760 767 753 753 165,700
2020/09/02 757 759 749 752 90,500
2020/09/01 759 760 751 753 97,600
2020/08/31 759 767 757 762 113,000
2020/08/28 757 768 739 746 291,600
2020/08/27 769 769 756 757 118,800
2020/08/26 769 773 763 769 88,500
2020/08/25 771 782 768 768 145,400
2020/08/24 768 773 762 765 95,100
2020/08/21 758 774 758 768 180,400
2020/08/20 765 768 757 757 227,700
2020/08/19 757 776 757 773 143,900
2020/08/18 761 770 759 767 197,200
2020/08/17 761 777 759 767 152,700
2020/08/14 765 766 758 761 118,300
2020/08/13 759 768 754 766 144,600
2020/08/12 759 769 752 756 236,700
2020/08/11 736 759 730 758 213,900
2020/08/07 718 734 713 730 156,000
2020/08/06 723 735 714 722 208,200
2020/08/05 717 721 697 718 197,900
2020/08/04 711 722 709 715 202,400
2020/08/03 686 709 680 699 320,400
2020/07/31 700 727 685 689 830,700
2020/07/30 798 804 783 787 407,800
2020/07/29 815 819 796 805 302,200
2020/07/28 826 835 816 819 190,000
2020/07/27 819 829 810 829 201,900
2020/07/22 812 824 809 821 137,700
2020/07/21 827 827 813 820 147,000
2020/07/20 828 829 814 829 126,700
2020/07/17 834 834 821 826 133,000
2020/07/16 825 835 823 825 189,400
2020/07/15 803 824 803 823 334,400
2020/07/14 791 798 786 798 121,800
2020/07/13 772 791 772 791 200,400
2020/07/10 790 791 763 763 319,700
2020/07/09 802 805 790 790 234,000
2020/07/08 800 811 797 802 184,600
2020/07/07 807 808 796 807 157,000
2020/07/06 786 807 782 807 209,500
2020/07/03 790 797 774 786 189,300
2020/07/02 812 816 782 783 421,400
2020/07/01 812 818 806 807 222,900
2020/06/30 824 835 816 816 228,900
2020/06/29 815 825 809 818 264,800
2020/06/26 816 821 813 819 256,900
2020/06/25 822 822 807 808 263,700
2020/06/24 820 832 814 829 160,500
2020/06/23 829 833 814 825 245,600
2020/06/22 826 827 811 814 177,600
2020/06/19 820 829 818 820 257,300
2020/06/18 807 811 796 808 224,900
2020/06/17 818 820 808 812 152,200
2020/06/16 803 823 803 818 262,200
2020/06/15 799 806 780 780 308,300
2020/06/12 776 802 771 799 401,100
2020/06/11 847 847 809 809 341,400
2020/06/10 840 863 832 848 361,200
2020/06/09 845 847 829 835 187,300
2020/06/08 834 847 833 845 301,700
2020/06/05 811 827 804 826 276,700
2020/06/04 820 823 802 811 239,900
2020/06/03 825 831 810 819 204,000
2020/06/02 809 825 809 818 235,700
2020/06/01 810 813 803 809 127,200
2020/05/29 796 809 794 807 178,200
2020/05/28 814 817 795 809 342,200
2020/05/27 809 820 803 812 276,700
2020/05/26 789 806 784 806 331,200
2020/05/25 772 780 765 780 165,500
2020/05/22 777 777 759 768 178,100
2020/05/21 794 796 773 777 204,600
2020/05/20 771 792 765 789 290,500
2020/05/19 761 770 759 770 254,900
2020/05/18 747 749 735 743 181,900
2020/05/15 773 780 735 745 446,100
2020/05/14 780 786 767 768 362,700
2020/05/13 742 795 742 789 606,100
2020/05/12 761 762 742 746 258,400
2020/05/11 746 761 740 758 255,300
2020/05/08 711 731 705 729 302,700
2020/05/07 721 736 681 693 684,000
2020/05/01 724 753 717 731 799,800
2020/04/30 731 747 711 736 1,235,800
2020/04/28 638 652 635 647 368,700
2020/04/27 617 628 617 628 255,500
2020/04/24 617 618 606 616 155,800
2020/04/23 606 617 602 617 212,500
2020/04/22 600 605 593 596 280,200
2020/04/21 606 612 597 608 287,700
2020/04/20 613 622 610 616 162,100
2020/04/17 614 624 607 613 219,900
2020/04/16 594 610 592 610 232,300
2020/04/15 624 624 600 604 249,500
2020/04/14 609 619 602 616 237,100
2020/04/13 615 623 607 612 311,300
2020/04/10 596 625 588 620 444,500
2020/04/09 591 601 586 596 225,300
2020/04/08 587 594 561 592 295,200
2020/04/07 582 594 567 587 334,800
2020/04/06 532 565 532 562 333,700
2020/04/03 554 558 538 542 396,800
2020/04/02 555 563 542 548 392,000
2020/04/01 589 594 561 564 313,300
2020/03/31 611 611 590 596 329,300
2020/03/30 604 608 588 608 371,900
2020/03/27 623 624 594 619 543,600
2020/03/26 611 613 590 593 537,000
2020/03/25 624 626 602 626 472,000
2020/03/24 562 570 549 563 518,300
2020/03/23 532 547 522 542 600,900
2020/03/19 546 552 531 538 657,400
2020/03/18 548 563 536 536 474,600
2020/03/17 502 550 502 545 660,600
2020/03/16 532 558 526 528 623,000
2020/03/13 519 540 500 522 1,030,700
2020/03/12 596 603 567 579 786,100
2020/03/11 627 646 610 610 648,000
2020/03/10 587 632 570 628 986,700
2020/03/09 635 644 605 614 989,500
2020/03/06 692 695 664 669 496,300
2020/03/05 725 729 703 705 283,300
2020/03/04 700 720 697 715 307,200
2020/03/03 756 756 707 708 548,300
2020/03/02 697 750 696 728 630,900
2020/02/28 718 725 688 693 926,000
2020/02/27 802 803 760 763 700,100
2020/02/26 808 820 790 807 804,700
2020/02/25 833 862 833 838 581,200
2020/02/21 898 913 898 907 228,300
2020/02/20 906 912 894 896 253,400
2020/02/19 886 902 886 902 265,400
2020/02/18 898 898 879 887 309,200
2020/02/17 901 901 889 898 374,300
2020/02/14 914 917 907 916 300,800
2020/02/13 918 921 913 920 116,300
2020/02/12 923 931 919 920 157,800
2020/02/10 911 924 908 917 169,000
2020/02/07 942 942 916 921 275,600
2020/02/06 950 955 939 940 227,600
2020/02/05 952 958 943 945 248,400
2020/02/04 937 952 932 950 226,600
2020/02/03 913 939 912 936 321,400
2020/01/31 922 961 920 944 343,400
2020/01/30 970 970 932 936 279,900
2020/01/29 960 978 954 963 315,500
2020/01/28 957 960 945 947 305,900
2020/01/27 960 976 955 967 263,700
2020/01/24 978 985 965 976 432,200
2020/01/23 956 972 951 969 314,300
2020/01/22 944 960 943 956 238,400
2020/01/21 941 953 939 941 221,900
2020/01/20 924 942 922 939 220,600
2020/01/17 935 935 925 928 189,100
2020/01/16 935 938 928 933 134,400
2020/01/15 930 942 925 931 214,300
2020/01/14 918 934 915 933 349,900
2020/01/10 925 930 914 917 244,900
2020/01/09 934 935 921 930 220,900
2020/01/08 927 928 901 908 635,700
2020/01/07 925 939 920 938 267,300
2020/01/06 928 934 913 919 501,000

このページの先頭へ