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

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
2026/06/15 1,115 1,123 1,107 1,110 116,800
2026/06/12 1,091 1,110 1,090 1,110 231,200
2026/06/11 1,109 1,109 1,087 1,089 144,500
2026/06/10 1,095 1,106 1,092 1,103 148,900
2026/06/09 1,095 1,102 1,091 1,091 115,300
2026/06/08 1,085 1,097 1,077 1,082 165,000
2026/06/05 1,069 1,096 1,069 1,088 153,800
2026/06/04 1,071 1,075 1,060 1,066 157,900
2026/06/03 1,067 1,084 1,066 1,081 159,400
2026/06/02 1,067 1,083 1,058 1,069 164,100
2026/06/01 1,096 1,096 1,067 1,077 547,900
2026/05/29 1,103 1,109 1,087 1,099 286,700
2026/05/28 1,103 1,107 1,096 1,107 216,400
2026/05/27 1,109 1,109 1,094 1,104 157,100
2026/05/26 1,105 1,114 1,093 1,105 214,300
2026/05/25 1,111 1,122 1,100 1,106 207,500
2026/05/22 1,138 1,138 1,107 1,111 209,200
2026/05/21 1,133 1,142 1,129 1,139 216,700
2026/05/20 1,145 1,145 1,104 1,122 310,200
2026/05/19 1,130 1,159 1,130 1,150 295,700
2026/05/18 1,118 1,125 1,107 1,121 338,200
2026/05/15 1,152 1,154 1,124 1,125 246,400
2026/05/14 1,160 1,160 1,146 1,155 220,200
2026/05/13 1,171 1,176 1,155 1,155 172,500
2026/05/12 1,174 1,185 1,166 1,171 194,800
2026/05/11 1,162 1,168 1,160 1,164 168,500
2026/05/08 1,171 1,171 1,152 1,166 170,200
2026/05/07 1,152 1,178 1,150 1,171 253,100
2026/05/01 1,171 1,176 1,156 1,160 277,400
2026/04/30 1,175 1,183 1,163 1,175 292,800
2026/04/28 1,200 1,206 1,179 1,195 397,900
2026/04/27 1,170 1,223 1,140 1,200 1,087,000
2026/04/24 1,137 1,142 1,126 1,136 241,900
2026/04/23 1,124 1,131 1,121 1,129 144,100
2026/04/22 1,136 1,141 1,123 1,126 164,900
2026/04/21 1,146 1,163 1,136 1,140 283,000
2026/04/20 1,143 1,148 1,135 1,143 219,700
2026/04/17 1,138 1,139 1,128 1,132 121,200
2026/04/16 1,142 1,152 1,135 1,136 135,100
2026/04/15 1,140 1,149 1,138 1,141 162,000
2026/04/14 1,136 1,143 1,121 1,129 192,700
2026/04/13 1,126 1,136 1,121 1,131 180,500
2026/04/10 1,128 1,138 1,120 1,127 163,000
2026/04/09 1,136 1,139 1,118 1,118 120,600
2026/04/08 1,130 1,143 1,130 1,132 185,400
2026/04/07 1,118 1,128 1,116 1,122 127,300
2026/04/06 1,105 1,122 1,102 1,117 148,600
2026/04/03 1,120 1,120 1,093 1,102 245,100
2026/03/27 1,141 1,144 1,135 1,138 451,400
2026/03/26 1,146 1,147 1,129 1,137 230,100
2026/03/25 1,132 1,138 1,129 1,137 160,100
2026/03/24 1,125 1,127 1,113 1,120 151,000
2026/03/23 1,119 1,119 1,098 1,104 288,000
2026/03/19 1,139 1,143 1,120 1,127 295,900
2026/03/18 1,123 1,136 1,120 1,135 235,100
2026/03/17 1,115 1,124 1,106 1,116 199,200
2026/03/16 1,102 1,110 1,099 1,103 217,100
2026/03/13 1,100 1,120 1,097 1,103 326,500
2026/03/12 1,117 1,117 1,097 1,103 355,600
2026/03/11 1,117 1,126 1,113 1,117 182,900
2026/03/10 1,104 1,119 1,097 1,113 172,000
2026/03/09 1,075 1,099 1,067 1,095 248,200
2026/03/06 1,104 1,109 1,091 1,104 172,400
2026/03/05 1,109 1,117 1,100 1,104 230,400
2026/03/04 1,100 1,104 1,078 1,089 458,500
2026/03/03 1,141 1,145 1,111 1,111 362,000
2026/03/02 1,136 1,148 1,128 1,147 317,500
2026/02/27 1,140 1,148 1,134 1,147 329,400
2026/02/26 1,128 1,141 1,127 1,137 218,800
2026/02/25 1,127 1,134 1,125 1,126 215,300
2026/02/24 1,128 1,134 1,116 1,127 257,000
2026/02/20 1,139 1,139 1,123 1,127 194,700
2026/02/19 1,139 1,151 1,128 1,150 184,200
2026/02/18 1,144 1,144 1,136 1,139 139,700
2026/02/17 1,140 1,148 1,133 1,139 193,700
2026/02/16 1,160 1,163 1,141 1,141 333,300
2026/02/13 1,180 1,184 1,157 1,160 278,000
2026/02/12 1,188 1,198 1,181 1,186 218,900
2026/02/10 1,169 1,188 1,167 1,185 174,800
2026/02/09 1,180 1,182 1,164 1,165 205,800
2026/02/06 1,164 1,169 1,160 1,165 127,500
2026/02/05 1,172 1,172 1,157 1,161 161,100
2026/02/04 1,144 1,166 1,142 1,161 232,500
2026/02/03 1,146 1,156 1,133 1,142 273,800
2026/02/02 1,144 1,157 1,130 1,144 494,700
2026/01/30 1,195 1,202 1,188 1,193 153,000
2026/01/29 1,191 1,196 1,176 1,195 194,000
2026/01/28 1,201 1,211 1,194 1,196 152,500
2026/01/27 1,212 1,217 1,203 1,207 116,300
2026/01/26 1,208 1,230 1,207 1,221 155,800
2026/01/23 1,226 1,234 1,218 1,220 115,900
2026/01/22 1,214 1,227 1,209 1,226 146,800
2026/01/21 1,219 1,225 1,205 1,208 195,200
2026/01/20 1,236 1,240 1,222 1,226 124,900
2026/01/19 1,244 1,250 1,233 1,239 118,100
2026/01/16 1,230 1,244 1,225 1,242 144,200
2026/01/15 1,216 1,237 1,210 1,233 190,800
2026/01/14 1,220 1,226 1,202 1,209 268,900
2026/01/13 1,235 1,242 1,208 1,211 296,800
2026/01/09 1,237 1,243 1,223 1,227 206,200
2026/01/08 1,250 1,254 1,213 1,217 303,400
2026/01/07 1,234 1,267 1,229 1,251 499,600
2026/01/06 1,205 1,239 1,205 1,234 434,000
2026/01/05 1,188 1,209 1,178 1,201 517,500

このページの先頭へ