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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,039 | 1,046 | 1,036 | 1,043 | +6 | +0.6 | 135,100 |
| 8/22 | 1,032 | 1,037 | 1,024 | 1,037 | +5 | +0.5 | 162,200 |
| 8/21 | 1,020 | 1,032 | 1,015 | 1,032 | -1 | -0.1 | 125,900 |
| 8/20 | 1,035 | 1,035 | 1,021 | 1,033 | +14 | +1.4 | 148,200 |
| 8/19 | 1,015 | 1,026 | 1,007 | 1,019 | -1 | -0.1 | 151,800 |
| 8/16 | 1,011 | 1,020 | 1,004 | 1,020 | +20 | +2.0 | 166,500 |
| 8/15 | 995 | 1,008 | 991 | 1,000 | +5 | +0.5 | 156,400 |
| 8/14 | 992 | 995 | 980 | 995 | +9 | +0.9 | 135,900 |
| 8/13 | 980 | 994 | 978 | 986 | +7 | +0.7 | 144,800 |
| 8/9 | 990 | 990 | 966 | 979 | +4 | +0.4 | 272,900 |
| 8/8 | 969 | 995 | 959 | 975 | -9 | -0.9 | 223,200 |
| 8/7 | 947 | 995 | 932 | 984 | +43 | +4.6 | 484,300 |
| 8/6 | 922 | 965 | 912 | 941 | +76 | +8.8 | 525,600 |
| 8/5 | 912 | 926 | 853 | 865 | -92 | -9.6 | 791,900 |
| 8/2 | 970 | 977 | 955 | 957 | -42 | -4.2 | 476,400 |
| 8/1 | 1,030 | 1,032 | 997 | 999 | -45 | -4.3 | 391,700 |
| 7/31 | 1,030 | 1,048 | 1,021 | 1,044 | +6 | +0.6 | 181,600 |
| 7/30 | 1,040 | 1,041 | 1,027 | 1,038 | -2 | -0.2 | 234,700 |
| 7/29 | 1,016 | 1,048 | 1,016 | 1,040 | +25 | +2.5 | 388,900 |
| 7/26 | 1,024 | 1,025 | 1,005 | 1,015 | +1 | +0.1 | 293,000 |
| 7/25 | 1,018 | 1,019 | 1,003 | 1,014 | -15 | -1.5 | 331,800 |
| 7/24 | 1,068 | 1,068 | 1,027 | 1,029 | -45 | -4.2 | 337,200 |
| 7/23 | 1,063 | 1,079 | 1,063 | 1,074 | +14 | +1.3 | 134,500 |
| 7/22 | 1,072 | 1,075 | 1,060 | 1,060 | -12 | -1.1 | 133,900 |
| 7/19 | 1,086 | 1,086 | 1,066 | 1,072 | -9 | -0.8 | 153,100 |
| 7/18 | 1,095 | 1,098 | 1,081 | 1,081 | -21 | -1.9 | 186,700 |
| 7/17 | 1,103 | 1,105 | 1,097 | 1,102 | +4 | +0.4 | 98,900 |
| 7/16 | 1,099 | 1,105 | 1,092 | 1,098 | +8 | +0.7 | 107,100 |
| 7/12 | 1,081 | 1,101 | 1,077 | 1,090 | +5 | +0.5 | 299,400 |
| 7/11 | 1,093 | 1,093 | 1,083 | 1,085 | +3 | +0.3 | 85,000 |
▶︎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
