8892東証P貸借
業種 不動産業
日本エスコン 株価時系列データ
PTS
1,066
円
(22:34)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,117 (24/05/08) | 758 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,117 (24/05/08) | 918 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,071 | 1,074 | 1,066 | 1,070 | -1 | -0.1 | 145,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/14 | 1,080 | 1,080 | 1,062 | 1,071 | -12 | -1.1 | 180,800 |
| 5/13 | 1,102 | 1,102 | 1,083 | 1,083 | -23 | -2.1 | 202,800 |
| 5/10 | 1,106 | 1,113 | 1,100 | 1,106 | +7 | +0.6 | 198,300 |
| 5/9 | 1,091 | 1,108 | 1,082 | 1,099 | +11 | +1.0 | 255,800 |
| 5/8 | 1,094 | 1,117 | 1,087 | 1,088 | -6 | -0.6 | 472,000 |
| 5/7 | 1,064 | 1,094 | 1,060 | 1,094 | +38 | +3.6 | 728,300 |
| 5/2 | 1,040 | 1,059 | 1,037 | 1,056 | +19 | +1.8 | 497,700 |
| 5/1 | 1,039 | 1,040 | 1,032 | 1,037 | -2 | -0.2 | 205,000 |
| 4/30 | 1,030 | 1,044 | 1,023 | 1,039 | +15 | +1.5 | 422,500 |
| 4/26 | 1,013 | 1,030 | 1,003 | 1,024 | +14 | +1.4 | 412,600 |
| 4/25 | 1,021 | 1,032 | 998 | 1,010 | -12 | -1.2 | 595,300 |
| 4/24 | 1,018 | 1,026 | 1,009 | 1,022 | +17 | +1.7 | 497,600 |
| 4/23 | 1,005 | 1,018 | 1,001 | 1,005 | +3 | +0.3 | 407,200 |
| 4/22 | 993 | 1,008 | 993 | 1,002 | +24 | +2.5 | 289,100 |
| 4/19 | 988 | 989 | 968 | 978 | -10 | -1.0 | 255,200 |
| 4/18 | 981 | 995 | 980 | 988 | +5 | +0.5 | 164,900 |
| 4/17 | 997 | 999 | 982 | 983 | -9 | -0.9 | 208,500 |
| 4/16 | 1,012 | 1,012 | 991 | 992 | -22 | -2.2 | 280,900 |
| 4/15 | 1,010 | 1,015 | 999 | 1,014 | -2 | -0.2 | 173,400 |
| 4/12 | 1,012 | 1,022 | 1,009 | 1,016 | +6 | +0.6 | 233,200 |
| 4/11 | 1,003 | 1,017 | 998 | 1,010 | -2 | -0.2 | 217,700 |
| 4/10 | 1,010 | 1,017 | 1,007 | 1,012 | -4 | -0.4 | 207,800 |
| 4/9 | 1,000 | 1,017 | 999 | 1,016 | +20 | +2.0 | 303,300 |
| 4/8 | 1,003 | 1,004 | 991 | 996 | 0 | 0.0 | 187,500 |
| 4/5 | 994 | 1,000 | 989 | 996 | -3 | -0.3 | 198,600 |
| 4/4 | 1,005 | 1,007 | 998 | 999 | -1 | -0.1 | 211,400 |
| 4/3 | 995 | 1,006 | 988 | 1,000 | 0 | 0.0 | 281,300 |
| 4/2 | 1,011 | 1,014 | 995 | 1,000 | -11 | -1.1 | 322,500 |
| 4/1 | 1,040 | 1,043 | 1,011 | 1,011 | -29 | -2.8 | 473,400 |
| 3/29 | 1,019 | 1,045 | 1,015 | 1,040 | +26 | +2.6 | 497,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて