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 |
|---|---|---|---|---|---|
| 2025/06/13 | 971 | 974 | 967 | 970 | 126,900 |
| 2025/06/12 | 973 | 975 | 969 | 973 | 93,100 |
| 2025/06/11 | 974 | 975 | 970 | 971 | 82,700 |
| 2025/06/10 | 967 | 975 | 964 | 971 | 165,800 |
| 2025/06/09 | 970 | 970 | 963 | 964 | 182,900 |
| 2025/06/06 | 966 | 972 | 964 | 967 | 185,100 |
| 2025/06/05 | 975 | 977 | 966 | 966 | 290,500 |
| 2025/06/04 | 981 | 984 | 976 | 976 | 363,600 |
| 2025/06/03 | 989 | 989 | 981 | 983 | 206,000 |
| 2025/06/02 | 986 | 993 | 983 | 986 | 253,800 |
| 2025/05/30 | 986 | 993 | 983 | 986 | 345,000 |
| 2025/05/29 | 992 | 995 | 987 | 990 | 269,800 |
| 2025/05/28 | 996 | 999 | 993 | 993 | 183,300 |
| 2025/05/27 | 993 | 997 | 991 | 996 | 103,500 |
| 2025/05/26 | 994 | 998 | 989 | 992 | 205,700 |
| 2025/05/23 | 992 | 1,000 | 985 | 992 | 282,300 |
| 2025/05/22 | 991 | 996 | 983 | 992 | 192,300 |
| 2025/05/21 | 995 | 1,000 | 993 | 994 | 155,600 |
| 2025/05/20 | 1,001 | 1,010 | 993 | 995 | 202,700 |
| 2025/05/19 | 998 | 1,006 | 996 | 1,004 | 124,800 |
| 2025/05/16 | 1,005 | 1,005 | 994 | 1,001 | 137,700 |
| 2025/05/15 | 998 | 1,005 | 996 | 1,002 | 180,100 |
| 2025/05/14 | 1,012 | 1,014 | 997 | 1,006 | 206,700 |
| 2025/05/13 | 1,030 | 1,031 | 1,011 | 1,015 | 169,300 |
| 2025/05/12 | 1,031 | 1,040 | 1,024 | 1,029 | 139,900 |
| 2025/05/09 | 1,026 | 1,032 | 1,026 | 1,030 | 157,000 |
| 2025/05/08 | 1,030 | 1,034 | 1,024 | 1,028 | 151,000 |
| 2025/05/07 | 1,024 | 1,041 | 1,024 | 1,033 | 210,800 |
| 2025/05/02 | 1,038 | 1,043 | 1,023 | 1,029 | 263,900 |
| 2025/05/01 | 1,059 | 1,060 | 1,040 | 1,045 | 238,000 |
| 2025/04/30 | 1,073 | 1,073 | 1,050 | 1,061 | 160,300 |
| 2025/04/28 | 1,057 | 1,074 | 1,051 | 1,074 | 278,600 |
| 2025/04/25 | 1,068 | 1,090 | 1,042 | 1,045 | 458,400 |
| 2025/04/24 | 1,071 | 1,077 | 1,063 | 1,068 | 138,300 |
| 2025/04/23 | 1,080 | 1,083 | 1,075 | 1,078 | 160,400 |
| 2025/04/22 | 1,070 | 1,082 | 1,070 | 1,076 | 222,500 |
| 2025/04/21 | 1,070 | 1,075 | 1,066 | 1,072 | 145,700 |
| 2025/04/18 | 1,050 | 1,068 | 1,050 | 1,067 | 225,900 |
| 2025/04/17 | 1,037 | 1,048 | 1,035 | 1,048 | 106,700 |
| 2025/04/16 | 1,035 | 1,045 | 1,030 | 1,040 | 176,900 |
| 2025/04/15 | 1,037 | 1,038 | 1,025 | 1,028 | 83,600 |
| 2025/04/14 | 1,020 | 1,039 | 1,020 | 1,030 | 273,100 |
| 2025/04/11 | 1,000 | 1,017 | 988 | 1,017 | 151,800 |
| 2025/04/10 | 1,013 | 1,020 | 992 | 1,020 | 243,700 |
| 2025/04/09 | 973 | 981 | 957 | 976 | 207,800 |
| 2025/04/08 | 976 | 1,002 | 973 | 987 | 235,100 |
| 2025/04/07 | 922 | 967 | 907 | 946 | 511,500 |
| 2025/04/04 | 985 | 989 | 968 | 985 | 399,400 |
| 2025/04/03 | 977 | 1,002 | 977 | 1,002 | 253,400 |
| 2025/04/02 | 1,022 | 1,024 | 1,009 | 1,014 | 146,900 |
| 2025/04/01 | 1,030 | 1,037 | 1,022 | 1,024 | 179,000 |
| 2025/03/31 | 1,025 | 1,030 | 1,007 | 1,018 | 237,800 |
| 2025/03/28 | 1,028 | 1,052 | 1,025 | 1,041 | 424,100 |
| 2025/03/27 | 1,078 | 1,085 | 1,069 | 1,081 | 399,400 |
| 2025/03/26 | 1,069 | 1,078 | 1,063 | 1,073 | 392,200 |
| 2025/03/25 | 1,074 | 1,077 | 1,058 | 1,064 | 362,400 |
| 2025/03/24 | 1,071 | 1,075 | 1,063 | 1,074 | 317,600 |
| 2025/03/21 | 1,065 | 1,071 | 1,061 | 1,070 | 311,700 |
| 2025/03/19 | 1,060 | 1,066 | 1,056 | 1,063 | 193,100 |
| 2025/03/18 | 1,059 | 1,067 | 1,055 | 1,058 | 231,100 |
| 2025/03/17 | 1,038 | 1,056 | 1,038 | 1,052 | 246,700 |
| 2025/03/14 | 1,026 | 1,033 | 1,022 | 1,032 | 200,400 |
| 2025/03/13 | 1,032 | 1,038 | 1,026 | 1,032 | 214,400 |
| 2025/03/12 | 1,024 | 1,032 | 1,020 | 1,028 | 244,900 |
| 2025/03/11 | 1,031 | 1,032 | 1,013 | 1,025 | 309,400 |
| 2025/03/10 | 1,045 | 1,049 | 1,036 | 1,038 | 193,100 |
| 2025/03/07 | 1,034 | 1,046 | 1,029 | 1,042 | 152,400 |
| 2025/03/06 | 1,042 | 1,046 | 1,035 | 1,041 | 142,100 |
| 2025/03/05 | 1,031 | 1,042 | 1,031 | 1,038 | 133,800 |
| 2025/03/04 | 1,039 | 1,044 | 1,031 | 1,033 | 141,400 |
| 2025/03/03 | 1,033 | 1,042 | 1,033 | 1,042 | 106,300 |
| 2025/02/28 | 1,045 | 1,047 | 1,025 | 1,025 | 239,700 |
| 2025/02/27 | 1,030 | 1,042 | 1,030 | 1,039 | 84,600 |
| 2025/02/26 | 1,029 | 1,031 | 1,020 | 1,029 | 96,600 |
| 2025/02/25 | 1,018 | 1,025 | 1,015 | 1,023 | 114,900 |
| 2025/02/21 | 1,019 | 1,024 | 1,016 | 1,018 | 142,100 |
| 2025/02/20 | 1,030 | 1,030 | 1,017 | 1,022 | 160,000 |
| 2025/02/19 | 1,038 | 1,043 | 1,035 | 1,035 | 96,700 |
| 2025/02/18 | 1,044 | 1,048 | 1,035 | 1,043 | 89,600 |
| 2025/02/17 | 1,052 | 1,054 | 1,044 | 1,044 | 90,500 |
| 2025/02/14 | 1,050 | 1,052 | 1,042 | 1,049 | 140,900 |
| 2025/02/13 | 1,038 | 1,048 | 1,036 | 1,044 | 173,400 |
| 2025/02/12 | 1,025 | 1,034 | 1,023 | 1,031 | 101,200 |
| 2025/02/10 | 1,027 | 1,028 | 1,016 | 1,023 | 99,500 |
| 2025/02/07 | 1,025 | 1,031 | 1,020 | 1,025 | 133,900 |
| 2025/02/06 | 1,025 | 1,032 | 1,023 | 1,029 | 135,400 |
| 2025/02/05 | 1,024 | 1,028 | 1,019 | 1,024 | 109,800 |
| 2025/02/04 | 1,025 | 1,028 | 1,014 | 1,018 | 146,000 |
| 2025/02/03 | 1,007 | 1,025 | 1,002 | 1,020 | 317,200 |
| 2025/01/31 | 1,018 | 1,019 | 1,007 | 1,010 | 177,200 |
| 2025/01/30 | 1,001 | 1,015 | 999 | 1,015 | 190,600 |
| 2025/01/29 | 1,008 | 1,015 | 1,005 | 1,006 | 114,100 |
| 2025/01/28 | 997 | 1,008 | 996 | 1,006 | 242,800 |
| 2025/01/27 | 990 | 997 | 985 | 997 | 144,200 |
| 2025/01/24 | 979 | 987 | 978 | 983 | 144,600 |
| 2025/01/23 | 976 | 980 | 973 | 976 | 104,400 |
| 2025/01/22 | 979 | 987 | 978 | 980 | 116,100 |
| 2025/01/21 | 979 | 980 | 975 | 976 | 85,600 |
| 2025/01/20 | 969 | 978 | 969 | 978 | 113,000 |
| 2025/01/17 | 961 | 967 | 955 | 964 | 191,500 |
| 2025/01/16 | 971 | 973 | 961 | 961 | 129,300 |
| 2025/01/15 | 967 | 971 | 963 | 970 | 111,900 |
| 2025/01/14 | 966 | 972 | 962 | 967 | 153,700 |
| 2025/01/10 | 971 | 974 | 967 | 971 | 136,100 |
| 2025/01/09 | 980 | 980 | 971 | 972 | 189,100 |
| 2025/01/08 | 981 | 987 | 979 | 983 | 161,800 |
| 2025/01/07 | 985 | 986 | 974 | 980 | 192,600 |
| 2025/01/06 | 982 | 988 | 978 | 985 | 264,600 |