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 |
|---|---|---|---|---|---|
| 2024/12/30 | 972 | 983 | 972 | 975 | 204,300 |
| 2024/12/27 | 965 | 974 | 964 | 967 | 253,900 |
| 2024/12/26 | 962 | 969 | 958 | 967 | 230,100 |
| 2024/12/25 | 957 | 962 | 950 | 962 | 169,500 |
| 2024/12/24 | 941 | 965 | 940 | 957 | 308,800 |
| 2024/12/23 | 934 | 939 | 933 | 938 | 208,900 |
| 2024/12/20 | 930 | 932 | 925 | 928 | 226,700 |
| 2024/12/19 | 917 | 929 | 916 | 924 | 263,800 |
| 2024/12/18 | 935 | 939 | 929 | 932 | 255,800 |
| 2024/12/17 | 945 | 946 | 932 | 935 | 350,500 |
| 2024/12/16 | 961 | 962 | 944 | 944 | 278,300 |
| 2024/12/13 | 960 | 964 | 954 | 960 | 246,500 |
| 2024/12/12 | 965 | 968 | 961 | 963 | 225,500 |
| 2024/12/11 | 972 | 973 | 962 | 962 | 238,100 |
| 2024/12/10 | 980 | 980 | 970 | 970 | 145,200 |
| 2024/12/09 | 977 | 978 | 971 | 973 | 119,500 |
| 2024/12/06 | 976 | 980 | 972 | 977 | 100,700 |
| 2024/12/05 | 979 | 981 | 975 | 976 | 96,300 |
| 2024/12/04 | 985 | 986 | 973 | 976 | 176,800 |
| 2024/12/03 | 978 | 989 | 978 | 985 | 166,800 |
| 2024/12/02 | 991 | 991 | 978 | 978 | 243,800 |
| 2024/11/29 | 998 | 998 | 990 | 990 | 86,200 |
| 2024/11/28 | 989 | 998 | 986 | 998 | 145,900 |
| 2024/11/27 | 991 | 991 | 980 | 984 | 172,700 |
| 2024/11/26 | 991 | 997 | 988 | 993 | 123,300 |
| 2024/11/25 | 1,000 | 1,002 | 990 | 990 | 173,700 |
| 2024/11/22 | 991 | 995 | 987 | 991 | 112,600 |
| 2024/11/21 | 995 | 1,000 | 986 | 989 | 136,900 |
| 2024/11/20 | 1,000 | 1,004 | 991 | 995 | 109,800 |
| 2024/11/19 | 994 | 1,001 | 994 | 1,000 | 102,000 |
| 2024/11/18 | 994 | 1,004 | 992 | 994 | 137,400 |
| 2024/11/15 | 1,005 | 1,005 | 993 | 993 | 184,600 |
| 2024/11/14 | 1,001 | 1,004 | 996 | 999 | 140,400 |
| 2024/11/13 | 1,009 | 1,013 | 998 | 1,000 | 169,800 |
| 2024/11/12 | 1,011 | 1,016 | 1,004 | 1,009 | 161,400 |
| 2024/11/11 | 1,000 | 1,007 | 995 | 1,002 | 151,800 |
| 2024/11/08 | 1,017 | 1,021 | 997 | 1,000 | 223,700 |
| 2024/11/07 | 1,004 | 1,016 | 1,003 | 1,013 | 253,300 |
| 2024/11/06 | 994 | 1,001 | 987 | 997 | 200,800 |
| 2024/11/05 | 982 | 991 | 979 | 991 | 156,600 |
| 2024/11/01 | 981 | 993 | 978 | 982 | 303,700 |
| 2024/10/31 | 977 | 996 | 975 | 989 | 313,600 |
| 2024/10/30 | 979 | 984 | 969 | 976 | 1,268,300 |
| 2024/10/29 | 974 | 993 | 974 | 985 | 205,200 |
| 2024/10/28 | 958 | 983 | 953 | 966 | 259,100 |
| 2024/10/25 | 975 | 977 | 964 | 965 | 191,600 |
| 2024/10/24 | 974 | 983 | 969 | 978 | 157,200 |
| 2024/10/23 | 990 | 996 | 976 | 976 | 176,300 |
| 2024/10/22 | 995 | 995 | 983 | 989 | 190,100 |
| 2024/10/21 | 1,001 | 1,004 | 995 | 997 | 168,200 |
| 2024/10/18 | 1,011 | 1,011 | 1,002 | 1,002 | 64,800 |
| 2024/10/17 | 1,007 | 1,014 | 1,002 | 1,002 | 93,700 |
| 2024/10/16 | 1,010 | 1,023 | 1,005 | 1,006 | 98,600 |
| 2024/10/15 | 1,014 | 1,015 | 1,007 | 1,012 | 106,800 |
| 2024/10/11 | 1,012 | 1,012 | 1,001 | 1,004 | 118,300 |
| 2024/10/10 | 1,015 | 1,016 | 1,002 | 1,009 | 124,500 |
| 2024/10/09 | 1,026 | 1,035 | 1,010 | 1,010 | 172,900 |
| 2024/10/08 | 1,029 | 1,038 | 1,023 | 1,025 | 179,700 |
| 2024/10/07 | 1,040 | 1,042 | 1,028 | 1,029 | 148,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,033 | 1,033 | 90,000 |
| 2024/10/03 | 1,040 | 1,044 | 1,032 | 1,033 | 102,600 |
| 2024/10/02 | 1,023 | 1,030 | 1,019 | 1,024 | 227,200 |
| 2024/10/01 | 1,034 | 1,039 | 1,027 | 1,030 | 135,300 |
| 2024/09/30 | 1,027 | 1,041 | 1,026 | 1,032 | 170,200 |
| 2024/09/27 | 1,061 | 1,067 | 1,046 | 1,057 | 174,100 |
| 2024/09/26 | 1,052 | 1,065 | 1,048 | 1,065 | 249,800 |
| 2024/09/25 | 1,051 | 1,052 | 1,037 | 1,048 | 116,700 |
| 2024/09/24 | 1,055 | 1,061 | 1,047 | 1,047 | 332,300 |
| 2024/09/20 | 1,040 | 1,053 | 1,036 | 1,046 | 246,800 |
| 2024/09/19 | 1,025 | 1,036 | 1,020 | 1,029 | 156,000 |
| 2024/09/18 | 1,024 | 1,025 | 1,010 | 1,016 | 81,100 |
| 2024/09/17 | 1,016 | 1,019 | 1,006 | 1,016 | 98,500 |
| 2024/09/13 | 1,013 | 1,015 | 1,005 | 1,012 | 117,000 |
| 2024/09/12 | 1,008 | 1,024 | 1,007 | 1,013 | 159,100 |
| 2024/09/11 | 1,000 | 1,004 | 988 | 997 | 249,200 |
| 2024/09/10 | 1,005 | 1,015 | 1,001 | 1,002 | 88,100 |
| 2024/09/09 | 984 | 1,009 | 983 | 1,001 | 170,300 |
| 2024/09/06 | 1,011 | 1,016 | 1,000 | 1,004 | 97,000 |
| 2024/09/05 | 1,000 | 1,019 | 995 | 1,006 | 157,300 |
| 2024/09/04 | 1,010 | 1,016 | 1,002 | 1,009 | 236,900 |
| 2024/09/03 | 1,048 | 1,048 | 1,031 | 1,032 | 135,900 |
| 2024/09/02 | 1,053 | 1,059 | 1,033 | 1,044 | 205,000 |
| 2024/08/30 | 1,049 | 1,050 | 1,036 | 1,040 | 140,500 |
| 2024/08/29 | 1,053 | 1,053 | 1,042 | 1,046 | 107,000 |
| 2024/08/28 | 1,053 | 1,054 | 1,044 | 1,053 | 109,100 |
| 2024/08/27 | 1,041 | 1,054 | 1,038 | 1,053 | 102,200 |
| 2024/08/26 | 1,045 | 1,048 | 1,034 | 1,048 | 161,300 |
| 2024/08/23 | 1,039 | 1,046 | 1,036 | 1,043 | 135,100 |
| 2024/08/22 | 1,032 | 1,037 | 1,024 | 1,037 | 162,200 |
| 2024/08/21 | 1,020 | 1,032 | 1,015 | 1,032 | 125,900 |
| 2024/08/20 | 1,035 | 1,035 | 1,021 | 1,033 | 148,200 |
| 2024/08/19 | 1,015 | 1,026 | 1,007 | 1,019 | 151,800 |
| 2024/08/16 | 1,011 | 1,020 | 1,004 | 1,020 | 166,500 |
| 2024/08/15 | 995 | 1,008 | 991 | 1,000 | 156,400 |
| 2024/08/14 | 992 | 995 | 980 | 995 | 135,900 |
| 2024/08/13 | 980 | 994 | 978 | 986 | 144,800 |
| 2024/08/09 | 990 | 990 | 966 | 979 | 272,900 |
| 2024/08/08 | 969 | 995 | 959 | 975 | 223,200 |
| 2024/08/07 | 947 | 995 | 932 | 984 | 484,300 |
| 2024/08/06 | 922 | 965 | 912 | 941 | 525,600 |
| 2024/08/05 | 912 | 926 | 853 | 865 | 791,900 |
| 2024/08/02 | 970 | 977 | 955 | 957 | 476,400 |
| 2024/08/01 | 1,030 | 1,032 | 997 | 999 | 391,700 |
| 2024/07/31 | 1,030 | 1,048 | 1,021 | 1,044 | 181,600 |
| 2024/07/30 | 1,040 | 1,041 | 1,027 | 1,038 | 234,700 |
| 2024/07/29 | 1,016 | 1,048 | 1,016 | 1,040 | 388,900 |
| 2024/07/26 | 1,024 | 1,025 | 1,005 | 1,015 | 293,000 |
| 2024/07/25 | 1,018 | 1,019 | 1,003 | 1,014 | 331,800 |
| 2024/07/24 | 1,068 | 1,068 | 1,027 | 1,029 | 337,200 |
| 2024/07/23 | 1,063 | 1,079 | 1,063 | 1,074 | 134,500 |
| 2024/07/22 | 1,072 | 1,075 | 1,060 | 1,060 | 133,900 |
| 2024/07/19 | 1,086 | 1,086 | 1,066 | 1,072 | 153,100 |
| 2024/07/18 | 1,095 | 1,098 | 1,081 | 1,081 | 186,700 |
| 2024/07/17 | 1,103 | 1,105 | 1,097 | 1,102 | 98,900 |
| 2024/07/16 | 1,099 | 1,105 | 1,092 | 1,098 | 107,100 |
| 2024/07/12 | 1,081 | 1,101 | 1,077 | 1,090 | 299,400 |
| 2024/07/11 | 1,093 | 1,093 | 1,083 | 1,085 | 85,000 |
| 2024/07/10 | 1,080 | 1,086 | 1,076 | 1,082 | 111,400 |
| 2024/07/09 | 1,084 | 1,091 | 1,079 | 1,085 | 96,500 |
| 2024/07/08 | 1,082 | 1,088 | 1,075 | 1,082 | 109,900 |
| 2024/07/05 | 1,100 | 1,100 | 1,080 | 1,082 | 96,700 |
| 2024/07/04 | 1,094 | 1,102 | 1,093 | 1,102 | 138,700 |
| 2024/07/03 | 1,081 | 1,095 | 1,078 | 1,094 | 104,800 |
| 2024/07/02 | 1,076 | 1,092 | 1,074 | 1,083 | 178,900 |
| 2024/07/01 | 1,072 | 1,078 | 1,065 | 1,077 | 223,700 |
| 2024/06/28 | 1,073 | 1,073 | 1,058 | 1,058 | 139,000 |
| 2024/06/27 | 1,079 | 1,083 | 1,066 | 1,071 | 167,400 |
| 2024/06/26 | 1,085 | 1,088 | 1,075 | 1,079 | 131,700 |
| 2024/06/25 | 1,087 | 1,097 | 1,083 | 1,085 | 200,100 |
| 2024/06/24 | 1,088 | 1,092 | 1,075 | 1,081 | 143,000 |
| 2024/06/21 | 1,072 | 1,085 | 1,071 | 1,081 | 270,100 |
| 2024/06/20 | 1,060 | 1,071 | 1,060 | 1,071 | 180,100 |
| 2024/06/19 | 1,061 | 1,073 | 1,057 | 1,059 | 139,400 |
| 2024/06/18 | 1,055 | 1,068 | 1,051 | 1,061 | 196,700 |
| 2024/06/17 | 1,066 | 1,067 | 1,043 | 1,043 | 135,200 |
| 2024/06/14 | 1,045 | 1,068 | 1,044 | 1,068 | 272,100 |
| 2024/06/13 | 1,040 | 1,046 | 1,030 | 1,038 | 138,900 |
| 2024/06/12 | 1,039 | 1,048 | 1,038 | 1,040 | 101,600 |
| 2024/06/11 | 1,057 | 1,058 | 1,044 | 1,044 | 151,500 |
| 2024/06/10 | 1,041 | 1,057 | 1,041 | 1,050 | 199,700 |
| 2024/06/07 | 1,043 | 1,051 | 1,041 | 1,042 | 157,900 |
| 2024/06/06 | 1,048 | 1,049 | 1,033 | 1,040 | 142,100 |
| 2024/06/05 | 1,050 | 1,054 | 1,040 | 1,046 | 172,800 |
| 2024/06/04 | 1,048 | 1,058 | 1,044 | 1,057 | 169,800 |
| 2024/06/03 | 1,048 | 1,052 | 1,037 | 1,049 | 215,900 |
| 2024/05/31 | 1,032 | 1,043 | 1,030 | 1,041 | 296,000 |
| 2024/05/30 | 1,020 | 1,023 | 1,007 | 1,018 | 199,000 |
| 2024/05/29 | 1,031 | 1,039 | 1,024 | 1,024 | 165,000 |
| 2024/05/28 | 1,034 | 1,040 | 1,028 | 1,029 | 137,800 |
| 2024/05/27 | 1,048 | 1,049 | 1,026 | 1,033 | 222,300 |
| 2024/05/24 | 1,033 | 1,052 | 1,031 | 1,046 | 190,800 |
| 2024/05/23 | 1,073 | 1,073 | 1,044 | 1,048 | 246,100 |
| 2024/05/22 | 1,076 | 1,080 | 1,068 | 1,072 | 104,400 |
| 2024/05/21 | 1,080 | 1,085 | 1,072 | 1,077 | 164,900 |
| 2024/05/20 | 1,082 | 1,092 | 1,077 | 1,084 | 139,400 |
| 2024/05/17 | 1,065 | 1,082 | 1,055 | 1,082 | 132,100 |
| 2024/05/16 | 1,073 | 1,074 | 1,061 | 1,067 | 241,500 |
| 2024/05/15 | 1,071 | 1,074 | 1,066 | 1,070 | 145,200 |
| 2024/05/14 | 1,080 | 1,080 | 1,062 | 1,071 | 180,800 |
| 2024/05/13 | 1,102 | 1,102 | 1,083 | 1,083 | 202,800 |
| 2024/05/10 | 1,106 | 1,113 | 1,100 | 1,106 | 198,300 |
| 2024/05/09 | 1,091 | 1,108 | 1,082 | 1,099 | 255,800 |
| 2024/05/08 | 1,094 | 1,117 | 1,087 | 1,088 | 472,000 |
| 2024/05/07 | 1,064 | 1,094 | 1,060 | 1,094 | 728,300 |
| 2024/05/02 | 1,040 | 1,059 | 1,037 | 1,056 | 497,700 |
| 2024/05/01 | 1,039 | 1,040 | 1,032 | 1,037 | 205,000 |
| 2024/04/30 | 1,030 | 1,044 | 1,023 | 1,039 | 422,500 |
| 2024/04/26 | 1,013 | 1,030 | 1,003 | 1,024 | 412,600 |
| 2024/04/25 | 1,021 | 1,032 | 998 | 1,010 | 595,300 |
| 2024/04/24 | 1,018 | 1,026 | 1,009 | 1,022 | 497,600 |
| 2024/04/23 | 1,005 | 1,018 | 1,001 | 1,005 | 407,200 |
| 2024/04/22 | 993 | 1,008 | 993 | 1,002 | 289,100 |
| 2024/04/19 | 988 | 989 | 968 | 978 | 255,200 |
| 2024/04/18 | 981 | 995 | 980 | 988 | 164,900 |
| 2024/04/17 | 997 | 999 | 982 | 983 | 208,500 |
| 2024/04/16 | 1,012 | 1,012 | 991 | 992 | 280,900 |
| 2024/04/15 | 1,010 | 1,015 | 999 | 1,014 | 173,400 |
| 2024/04/12 | 1,012 | 1,022 | 1,009 | 1,016 | 233,200 |
| 2024/04/11 | 1,003 | 1,017 | 998 | 1,010 | 217,700 |
| 2024/04/10 | 1,010 | 1,017 | 1,007 | 1,012 | 207,800 |
| 2024/04/09 | 1,000 | 1,017 | 999 | 1,016 | 303,300 |
| 2024/04/08 | 1,003 | 1,004 | 991 | 996 | 187,500 |
| 2024/04/05 | 994 | 1,000 | 989 | 996 | 198,600 |
| 2024/04/04 | 1,005 | 1,007 | 998 | 999 | 211,400 |
| 2024/04/03 | 995 | 1,006 | 988 | 1,000 | 281,300 |
| 2024/04/02 | 1,011 | 1,014 | 995 | 1,000 | 322,500 |
| 2024/04/01 | 1,040 | 1,043 | 1,011 | 1,011 | 473,400 |
| 2024/03/29 | 1,019 | 1,045 | 1,015 | 1,040 | 497,300 |
| 2024/03/28 | 1,005 | 1,022 | 1,001 | 1,014 | 618,200 |
| 2024/03/27 | 1,033 | 1,074 | 1,033 | 1,063 | 1,012,000 |
| 2024/03/26 | 1,032 | 1,037 | 1,021 | 1,025 | 751,300 |
| 2024/03/25 | 1,041 | 1,045 | 1,033 | 1,033 | 630,800 |
| 2024/03/22 | 1,041 | 1,043 | 1,032 | 1,039 | 303,900 |
| 2024/03/21 | 1,049 | 1,049 | 1,034 | 1,040 | 407,400 |
| 2024/03/19 | 1,023 | 1,039 | 1,015 | 1,037 | 290,500 |
| 2024/03/18 | 1,026 | 1,038 | 1,016 | 1,024 | 345,100 |
| 2024/03/15 | 1,003 | 1,016 | 1,000 | 1,015 | 233,500 |
| 2024/03/14 | 1,002 | 1,005 | 996 | 1,005 | 153,800 |
| 2024/03/13 | 1,008 | 1,014 | 993 | 998 | 307,000 |
| 2024/03/12 | 989 | 1,001 | 979 | 1,000 | 313,200 |
| 2024/03/11 | 1,013 | 1,013 | 989 | 994 | 521,800 |
| 2024/03/08 | 1,014 | 1,026 | 1,007 | 1,022 | 298,700 |
| 2024/03/07 | 1,025 | 1,037 | 1,016 | 1,018 | 260,200 |
| 2024/03/06 | 1,013 | 1,034 | 1,013 | 1,017 | 359,500 |
| 2024/03/05 | 1,016 | 1,018 | 1,004 | 1,013 | 185,400 |
| 2024/03/04 | 1,020 | 1,033 | 1,014 | 1,016 | 432,600 |
| 2024/03/01 | 1,008 | 1,017 | 1,006 | 1,015 | 198,500 |
| 2024/02/29 | 1,014 | 1,018 | 1,004 | 1,005 | 233,900 |
| 2024/02/28 | 1,013 | 1,014 | 1,006 | 1,011 | 164,300 |
| 2024/02/27 | 998 | 1,012 | 996 | 1,012 | 256,800 |
| 2024/02/26 | 991 | 997 | 989 | 994 | 222,900 |
| 2024/02/22 | 988 | 989 | 983 | 989 | 134,700 |
| 2024/02/21 | 987 | 990 | 981 | 987 | 157,900 |
| 2024/02/20 | 990 | 997 | 986 | 987 | 215,800 |
| 2024/02/19 | 977 | 989 | 973 | 988 | 159,200 |
| 2024/02/16 | 971 | 977 | 967 | 974 | 147,500 |
| 2024/02/15 | 975 | 980 | 959 | 965 | 307,100 |
| 2024/02/14 | 986 | 987 | 972 | 974 | 260,800 |
| 2024/02/13 | 991 | 991 | 984 | 986 | 261,900 |
| 2024/02/09 | 981 | 987 | 979 | 981 | 170,300 |
| 2024/02/08 | 986 | 988 | 974 | 981 | 310,700 |
| 2024/02/07 | 995 | 998 | 987 | 988 | 256,100 |
| 2024/02/06 | 1,001 | 1,006 | 992 | 995 | 246,000 |
| 2024/02/05 | 1,010 | 1,011 | 998 | 1,001 | 306,400 |
| 2024/02/02 | 1,018 | 1,018 | 1,001 | 1,005 | 333,300 |
| 2024/02/01 | 1,015 | 1,020 | 1,007 | 1,018 | 248,500 |
| 2024/01/31 | 1,001 | 1,018 | 1,001 | 1,018 | 584,900 |
| 2024/01/30 | 984 | 993 | 983 | 988 | 287,000 |
| 2024/01/29 | 974 | 981 | 973 | 980 | 261,800 |
| 2024/01/26 | 975 | 980 | 965 | 965 | 307,900 |
| 2024/01/25 | 966 | 974 | 964 | 972 | 182,800 |
| 2024/01/24 | 973 | 979 | 962 | 965 | 302,900 |
| 2024/01/23 | 985 | 987 | 971 | 976 | 311,600 |
| 2024/01/22 | 972 | 984 | 969 | 981 | 379,500 |
| 2024/01/19 | 960 | 968 | 959 | 964 | 255,100 |
| 2024/01/18 | 958 | 959 | 954 | 956 | 154,600 |
| 2024/01/17 | 961 | 968 | 955 | 955 | 332,100 |
| 2024/01/16 | 964 | 965 | 955 | 955 | 186,000 |
| 2024/01/15 | 959 | 963 | 954 | 961 | 283,300 |
| 2024/01/12 | 962 | 965 | 947 | 953 | 314,600 |
| 2024/01/11 | 972 | 975 | 961 | 961 | 248,900 |
| 2024/01/10 | 967 | 972 | 963 | 965 | 251,700 |
| 2024/01/09 | 960 | 972 | 955 | 962 | 412,200 |
| 2024/01/05 | 956 | 964 | 952 | 959 | 441,500 |
| 2024/01/04 | 931 | 950 | 918 | 950 | 417,200 |