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
2022/12/30 771 786 771 782 206,900
2022/12/29 766 773 760 769 374,600
2022/12/28 811 813 804 807 610,100
2022/12/27 817 822 812 812 260,100
2022/12/26 812 818 809 818 101,400
2022/12/23 813 815 807 807 164,500
2022/12/22 816 819 807 815 262,000
2022/12/21 813 824 806 816 208,600
2022/12/20 832 838 812 818 270,300
2022/12/19 830 836 824 830 204,300
2022/12/16 841 844 832 835 228,700
2022/12/15 846 850 842 846 85,900
2022/12/14 841 847 838 846 61,700
2022/12/13 850 855 836 839 198,600
2022/12/12 841 849 837 845 128,700
2022/12/09 836 843 836 841 79,300
2022/12/08 836 841 828 836 111,700
2022/12/07 820 837 820 835 90,000
2022/12/06 817 825 817 824 78,600
2022/12/05 825 825 818 822 78,600
2022/12/02 829 829 815 824 142,800
2022/12/01 844 844 829 830 137,300
2022/11/30 842 843 834 838 130,100
2022/11/29 842 846 833 846 109,800
2022/11/28 849 849 839 845 95,500
2022/11/25 845 848 842 846 75,800
2022/11/24 845 850 842 843 128,400
2022/11/22 838 845 838 839 147,600
2022/11/21 833 837 831 836 101,600
2022/11/18 829 838 827 833 108,400
2022/11/17 811 827 811 827 107,300
2022/11/16 809 812 806 811 61,200
2022/11/15 808 814 807 809 46,800
2022/11/14 812 814 808 810 52,900
2022/11/11 820 822 812 812 89,100
2022/11/10 804 814 801 812 82,500
2022/11/09 803 806 803 804 50,400
2022/11/08 803 809 801 803 79,500
2022/11/07 803 806 795 803 100,900
2022/11/04 787 804 787 797 209,800
2022/11/02 804 811 793 800 315,300
2022/11/01 810 815 803 806 121,700
2022/10/31 809 814 803 811 144,900
2022/10/28 798 808 795 804 397,300
2022/10/27 801 805 790 798 268,300
2022/10/26 831 836 818 819 201,600
2022/10/25 825 830 822 829 87,600
2022/10/24 836 838 824 824 110,600
2022/10/21 830 836 830 834 47,700
2022/10/20 830 836 827 833 60,200
2022/10/19 839 844 835 835 131,000
2022/10/18 837 841 832 837 94,600
2022/10/17 820 831 819 829 67,600
2022/10/14 829 831 819 825 132,900
2022/10/13 822 824 814 815 63,900
2022/10/12 816 825 815 820 88,500
2022/10/11 823 828 814 818 110,000
2022/10/07 821 830 818 829 74,000
2022/10/06 823 832 823 828 89,600
2022/10/05 838 839 822 822 174,100
2022/10/04 821 830 819 827 197,900
2022/10/03 811 816 802 815 120,200
2022/09/30 815 823 809 818 150,500
2022/09/29 807 820 804 820 136,300
2022/09/28 802 802 787 798 134,900
2022/09/27 795 808 795 803 96,300
2022/09/26 801 803 795 795 101,400
2022/09/22 801 808 797 805 72,300
2022/09/21 808 808 801 801 55,600
2022/09/20 814 814 806 811 54,900
2022/09/16 801 812 801 810 66,100
2022/09/15 805 808 800 806 37,000
2022/09/14 800 805 798 801 57,600
2022/09/13 802 809 802 808 45,300
2022/09/12 803 803 797 799 28,900
2022/09/09 786 797 786 795 85,100
2022/09/08 798 798 792 793 82,500
2022/09/07 787 791 777 790 125,400
2022/09/06 782 794 781 791 114,800
2022/09/05 789 792 780 782 90,300
2022/09/02 796 797 787 788 103,900
2022/09/01 799 801 793 793 117,800
2022/08/31 803 806 800 805 72,500
2022/08/30 804 809 796 804 98,000
2022/08/29 795 804 792 798 113,700
2022/08/26 809 811 804 806 54,700
2022/08/25 803 810 803 803 58,800
2022/08/24 800 805 800 802 25,800
2022/08/23 802 803 798 800 51,400
2022/08/22 805 808 801 805 34,800
2022/08/19 815 815 809 809 38,100
2022/08/18 815 817 810 813 55,800
2022/08/17 806 819 805 818 152,900
2022/08/16 800 807 796 799 163,900
2022/08/15 822 822 805 809 103,200
2022/08/12 820 822 816 820 75,200
2022/08/10 812 817 808 813 79,500
2022/08/09 815 820 814 815 67,100
2022/08/08 814 816 809 815 69,800
2022/08/05 800 816 800 811 91,600
2022/08/04 808 809 796 807 89,500
2022/08/03 825 826 804 807 211,600
2022/08/02 834 838 824 830 192,100
2022/08/01 842 842 825 837 275,500
2022/07/29 830 844 824 842 322,800
2022/07/28 815 837 804 826 916,200
2022/07/27 781 814 778 807 631,600
2022/07/26 769 778 765 775 139,200
2022/07/25 768 768 764 765 99,400
2022/07/22 765 768 760 762 83,000
2022/07/21 762 764 759 763 92,100
2022/07/20 769 769 760 767 91,800
2022/07/19 752 767 749 764 189,200
2022/07/15 760 760 724 750 698,400
2022/07/14 781 781 773 780 101,700
2022/07/13 781 788 776 784 122,300
2022/07/12 780 785 775 781 103,200
2022/07/11 770 781 767 779 144,200
2022/07/08 767 773 762 765 122,100
2022/07/07 768 769 757 768 99,900
2022/07/06 763 769 759 764 75,700
2022/07/05 768 772 765 770 110,000
2022/07/04 760 764 757 764 82,700
2022/07/01 771 775 757 759 202,100
2022/06/30 763 771 762 765 139,500
2022/06/29 750 762 749 762 258,900
2022/06/28 748 758 747 758 260,900
2022/06/27 750 754 745 749 144,600
2022/06/24 738 748 735 748 164,000
2022/06/23 734 744 734 740 114,600
2022/06/22 747 747 736 736 132,100
2022/06/21 741 752 735 745 152,400
2022/06/20 754 758 727 732 401,100
2022/06/17 760 764 754 762 182,400
2022/06/16 774 776 769 773 70,300
2022/06/15 759 769 757 762 103,400
2022/06/14 754 763 752 763 93,400
2022/06/13 760 770 759 763 95,300
2022/06/10 771 776 768 769 139,400
2022/06/09 782 786 775 776 160,400
2022/06/08 790 795 787 788 112,400
2022/06/07 789 793 786 790 81,300
2022/06/06 784 792 784 789 110,400
2022/06/03 780 785 777 785 81,600
2022/06/02 773 780 769 780 93,600
2022/06/01 766 774 766 774 82,800
2022/05/31 773 775 764 764 224,000
2022/05/30 769 774 765 774 296,500
2022/05/27 765 765 757 764 76,300
2022/05/26 752 760 752 756 102,200
2022/05/25 749 754 747 750 135,300
2022/05/24 755 755 750 750 99,300
2022/05/23 766 768 756 758 159,500
2022/05/20 753 764 752 761 170,500
2022/05/19 734 753 733 753 183,100
2022/05/18 741 748 740 748 97,200
2022/05/17 732 742 730 738 86,200
2022/05/16 743 743 732 732 147,300
2022/05/13 730 744 730 733 158,200
2022/05/12 728 740 724 726 308,500
2022/05/11 734 741 732 733 203,800
2022/05/10 741 744 736 738 255,400
2022/05/09 752 753 746 746 255,500
2022/05/06 760 763 752 752 288,700
2022/05/02 760 771 757 761 275,400
2022/04/28 779 784 756 762 559,900
2022/04/27 790 814 789 809 236,300
2022/04/26 799 807 796 800 91,900
2022/04/25 800 805 796 799 108,200
2022/04/22 816 818 810 810 71,200
2022/04/21 825 830 818 824 100,400
2022/04/20 835 835 824 828 81,200
2022/04/19 832 834 825 832 83,000
2022/04/18 825 833 822 832 64,000
2022/04/15 813 829 813 828 108,200
2022/04/14 832 832 818 822 74,000
2022/04/13 812 820 807 820 126,300
2022/04/12 818 827 813 814 161,400
2022/04/11 838 838 821 821 134,500
2022/04/08 835 839 833 839 133,900
2022/04/07 826 830 820 830 180,300
2022/04/06 825 829 823 827 124,200
2022/04/05 837 839 826 826 116,800
2022/04/04 828 835 821 832 160,400
2022/04/01 808 825 808 821 216,200
2022/03/31 832 832 804 816 351,700
2022/03/30 824 831 819 831 227,200
2022/03/29 810 820 808 817 342,100
2022/03/28 808 808 801 807 201,500
2022/03/25 803 808 799 801 150,000
2022/03/24 794 802 792 802 133,100
2022/03/23 789 800 783 799 251,200
2022/03/22 782 785 778 785 185,200
2022/03/18 769 780 769 780 206,500
2022/03/17 765 770 762 770 142,600
2022/03/16 757 762 751 760 107,600
2022/03/15 745 754 745 752 81,100
2022/03/14 751 756 743 743 108,900
2022/03/11 746 754 745 746 121,300
2022/03/10 750 753 745 753 152,200
2022/03/09 736 747 736 740 165,300
2022/03/08 744 750 732 736 259,400
2022/03/07 755 758 749 751 222,900
2022/03/04 764 768 759 763 124,300
2022/03/03 764 769 761 765 161,300
2022/03/02 756 763 756 758 90,100
2022/03/01 761 767 759 765 130,300
2022/02/28 754 759 747 758 172,200
2022/02/25 745 752 743 748 139,500
2022/02/24 747 750 735 743 172,900
2022/02/22 750 753 745 745 167,000
2022/02/21 753 758 752 758 74,600
2022/02/18 756 760 752 756 87,200
2022/02/17 758 764 757 757 64,400
2022/02/16 770 773 756 757 150,600
2022/02/15 758 769 758 764 208,700
2022/02/14 759 764 758 760 133,800
2022/02/10 761 764 759 762 82,400
2022/02/09 757 762 757 757 85,600
2022/02/08 764 767 760 763 121,300
2022/02/07 758 764 758 764 85,400
2022/02/04 757 764 755 761 106,100
2022/02/03 763 764 757 761 96,000
2022/02/02 758 766 758 765 128,800
2022/02/01 767 768 756 760 135,700
2022/01/31 757 766 754 763 191,100
2022/01/28 753 762 751 757 246,500
2022/01/27 767 769 742 745 216,600
2022/01/26 762 768 760 763 121,100
2022/01/25 761 762 755 761 165,400
2022/01/24 755 765 755 761 150,500
2022/01/21 747 758 744 758 164,500
2022/01/20 744 757 744 753 197,400
2022/01/19 755 758 744 749 320,800
2022/01/18 762 766 757 760 131,500
2022/01/17 766 772 759 759 137,000
2022/01/14 779 779 760 769 258,800
2022/01/13 777 782 774 774 143,800
2022/01/12 777 784 775 778 167,700
2022/01/11 773 777 770 777 161,000
2022/01/07 770 777 768 775 141,300
2022/01/06 770 775 765 766 179,000
2022/01/05 784 784 771 771 218,600
2022/01/04 777 784 765 781 402,200

このページの先頭へ