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
2026/03/11 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