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
ー
円
(ー)
株価は15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) | 853 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,117 (24/05/08) | 853 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 991 | 995 | 987 | 991 | +2 | +0.2 | 112,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,029 | 1,038 | 1,023 | 1,025 | -4 | -0.4 | 179,700 |
| 10/7 | 1,040 | 1,042 | 1,028 | 1,029 | -4 | -0.4 | 148,800 |
| 10/4 | 1,037 | 1,044 | 1,033 | 1,033 | 0 | 0.0 | 90,000 |
| 10/3 | 1,040 | 1,044 | 1,032 | 1,033 | +9 | +0.9 | 102,600 |
| 10/2 | 1,023 | 1,030 | 1,019 | 1,024 | -6 | -0.6 | 227,200 |
| 10/1 | 1,034 | 1,039 | 1,027 | 1,030 | -2 | -0.2 | 135,300 |
| 9/30 | 1,027 | 1,041 | 1,026 | 1,032 | -25 | -2.4 | 170,200 |
| 9/27 | 1,061 | 1,067 | 1,046 | 1,057 | -8 | -0.8 | 174,100 |
| 9/26 | 1,052 | 1,065 | 1,048 | 1,065 | +17 | +1.6 | 249,800 |
| 9/25 | 1,051 | 1,052 | 1,037 | 1,048 | +1 | +0.1 | 116,700 |
| 9/24 | 1,055 | 1,061 | 1,047 | 1,047 | +1 | +0.1 | 332,300 |
| 9/20 | 1,040 | 1,053 | 1,036 | 1,046 | +17 | +1.7 | 246,800 |
| 9/19 | 1,025 | 1,036 | 1,020 | 1,029 | +13 | +1.3 | 156,000 |
| 9/18 | 1,024 | 1,025 | 1,010 | 1,016 | 0 | 0.0 | 81,100 |
| 9/17 | 1,016 | 1,019 | 1,006 | 1,016 | +4 | +0.4 | 98,500 |
| 9/13 | 1,013 | 1,015 | 1,005 | 1,012 | -1 | -0.1 | 117,000 |
| 9/12 | 1,008 | 1,024 | 1,007 | 1,013 | +16 | +1.6 | 159,100 |
| 9/11 | 1,000 | 1,004 | 988 | 997 | -5 | -0.5 | 249,200 |
| 9/10 | 1,005 | 1,015 | 1,001 | 1,002 | +1 | +0.1 | 88,100 |
| 9/9 | 984 | 1,009 | 983 | 1,001 | -3 | -0.3 | 170,300 |
| 9/6 | 1,011 | 1,016 | 1,000 | 1,004 | -2 | -0.2 | 97,000 |
| 9/5 | 1,000 | 1,019 | 995 | 1,006 | -3 | -0.3 | 157,300 |
| 9/4 | 1,010 | 1,016 | 1,002 | 1,009 | -23 | -2.2 | 236,900 |
| 9/3 | 1,048 | 1,048 | 1,031 | 1,032 | -12 | -1.2 | 135,900 |
| 9/2 | 1,053 | 1,059 | 1,033 | 1,044 | +4 | +0.4 | 205,000 |
| 8/30 | 1,049 | 1,050 | 1,036 | 1,040 | -6 | -0.6 | 140,500 |
| 8/29 | 1,053 | 1,053 | 1,042 | 1,046 | -7 | -0.7 | 107,000 |
| 8/28 | 1,053 | 1,054 | 1,044 | 1,053 | 0 | 0.0 | 109,100 |
| 8/27 | 1,041 | 1,054 | 1,038 | 1,053 | +5 | +0.5 | 102,200 |
| 8/26 | 1,045 | 1,048 | 1,034 | 1,048 | +5 | +0.5 | 161,300 |
▶︎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
