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
1,061
円
(19:37)
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 |
|---|---|
| 1,074 (24/03/27) | 758 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,074 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,040 | 1,059 | 1,037 | 1,056 | +19 | +1.8 | 497,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,026 | 1,038 | 1,016 | 1,024 | +9 | +0.9 | 345,100 |
| 3/15 | 1,003 | 1,016 | 1,000 | 1,015 | +10 | +1.0 | 233,500 |
| 3/14 | 1,002 | 1,005 | 996 | 1,005 | +7 | +0.7 | 153,800 |
| 3/13 | 1,008 | 1,014 | 993 | 998 | -2 | -0.2 | 307,000 |
| 3/12 | 989 | 1,001 | 979 | 1,000 | +6 | +0.6 | 313,200 |
| 3/11 | 1,013 | 1,013 | 989 | 994 | -28 | -2.7 | 521,800 |
| 3/8 | 1,014 | 1,026 | 1,007 | 1,022 | +4 | +0.4 | 298,700 |
| 3/7 | 1,025 | 1,037 | 1,016 | 1,018 | +1 | +0.1 | 260,200 |
| 3/6 | 1,013 | 1,034 | 1,013 | 1,017 | +4 | +0.4 | 359,500 |
| 3/5 | 1,016 | 1,018 | 1,004 | 1,013 | -3 | -0.3 | 185,400 |
| 3/4 | 1,020 | 1,033 | 1,014 | 1,016 | +1 | +0.1 | 432,600 |
| 3/1 | 1,008 | 1,017 | 1,006 | 1,015 | +10 | +1.0 | 198,500 |
| 2/29 | 1,014 | 1,018 | 1,004 | 1,005 | -6 | -0.6 | 233,900 |
| 2/28 | 1,013 | 1,014 | 1,006 | 1,011 | -1 | -0.1 | 164,300 |
| 2/27 | 998 | 1,012 | 996 | 1,012 | +18 | +1.8 | 256,800 |
| 2/26 | 991 | 997 | 989 | 994 | +5 | +0.5 | 222,900 |
| 2/22 | 988 | 989 | 983 | 989 | +2 | +0.2 | 134,700 |
| 2/21 | 987 | 990 | 981 | 987 | 0 | 0.0 | 157,900 |
| 2/20 | 990 | 997 | 986 | 987 | -1 | -0.1 | 215,800 |
| 2/19 | 977 | 989 | 973 | 988 | +14 | +1.4 | 159,200 |
| 2/16 | 971 | 977 | 967 | 974 | +9 | +0.9 | 147,500 |
| 2/15 | 975 | 980 | 959 | 965 | -9 | -0.9 | 307,100 |
| 2/14 | 986 | 987 | 972 | 974 | -12 | -1.2 | 260,800 |
| 2/13 | 991 | 991 | 984 | 986 | +5 | +0.5 | 261,900 |
| 2/9 | 981 | 987 | 979 | 981 | 0 | 0.0 | 170,300 |
| 2/8 | 986 | 988 | 974 | 981 | -7 | -0.7 | 310,700 |
| 2/7 | 995 | 998 | 987 | 988 | -7 | -0.7 | 256,100 |
| 2/6 | 1,001 | 1,006 | 992 | 995 | -6 | -0.6 | 246,000 |
| 2/5 | 1,010 | 1,011 | 998 | 1,001 | -4 | -0.4 | 306,400 |
| 2/2 | 1,018 | 1,018 | 1,001 | 1,005 | -13 | -1.3 | 333,300 |
▶︎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