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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,080 | 1,086 | 1,076 | 1,082 | -3 | -0.3 | 111,400 |
| 7/9 | 1,084 | 1,091 | 1,079 | 1,085 | +3 | +0.3 | 96,500 |
| 7/8 | 1,082 | 1,088 | 1,075 | 1,082 | 0 | 0.0 | 109,900 |
| 7/5 | 1,100 | 1,100 | 1,080 | 1,082 | -20 | -1.8 | 96,700 |
| 7/4 | 1,094 | 1,102 | 1,093 | 1,102 | +8 | +0.7 | 138,700 |
| 7/3 | 1,081 | 1,095 | 1,078 | 1,094 | +11 | +1.0 | 104,800 |
| 7/2 | 1,076 | 1,092 | 1,074 | 1,083 | +6 | +0.6 | 178,900 |
| 7/1 | 1,072 | 1,078 | 1,065 | 1,077 | +19 | +1.8 | 223,700 |
| 6/28 | 1,073 | 1,073 | 1,058 | 1,058 | -13 | -1.2 | 139,000 |
| 6/27 | 1,079 | 1,083 | 1,066 | 1,071 | -8 | -0.7 | 167,400 |
| 6/26 | 1,085 | 1,088 | 1,075 | 1,079 | -6 | -0.6 | 131,700 |
| 6/25 | 1,087 | 1,097 | 1,083 | 1,085 | +4 | +0.4 | 200,100 |
| 6/24 | 1,088 | 1,092 | 1,075 | 1,081 | 0 | 0.0 | 143,000 |
| 6/21 | 1,072 | 1,085 | 1,071 | 1,081 | +10 | +0.9 | 270,100 |
| 6/20 | 1,060 | 1,071 | 1,060 | 1,071 | +12 | +1.1 | 180,100 |
| 6/19 | 1,061 | 1,073 | 1,057 | 1,059 | -2 | -0.2 | 139,400 |
| 6/18 | 1,055 | 1,068 | 1,051 | 1,061 | +18 | +1.7 | 196,700 |
| 6/17 | 1,066 | 1,067 | 1,043 | 1,043 | -25 | -2.3 | 135,200 |
| 6/14 | 1,045 | 1,068 | 1,044 | 1,068 | +30 | +2.9 | 272,100 |
| 6/13 | 1,040 | 1,046 | 1,030 | 1,038 | -2 | -0.2 | 138,900 |
| 6/12 | 1,039 | 1,048 | 1,038 | 1,040 | -4 | -0.4 | 101,600 |
| 6/11 | 1,057 | 1,058 | 1,044 | 1,044 | -6 | -0.6 | 151,500 |
| 6/10 | 1,041 | 1,057 | 1,041 | 1,050 | +8 | +0.8 | 199,700 |
| 6/7 | 1,043 | 1,051 | 1,041 | 1,042 | +2 | +0.2 | 157,900 |
| 6/6 | 1,048 | 1,049 | 1,033 | 1,040 | -6 | -0.6 | 142,100 |
| 6/5 | 1,050 | 1,054 | 1,040 | 1,046 | -11 | -1.0 | 172,800 |
| 6/4 | 1,048 | 1,058 | 1,044 | 1,057 | +8 | +0.8 | 169,800 |
| 6/3 | 1,048 | 1,052 | 1,037 | 1,049 | +8 | +0.8 | 215,900 |
| 5/31 | 1,032 | 1,043 | 1,030 | 1,041 | +23 | +2.3 | 296,000 |
| 5/30 | 1,020 | 1,023 | 1,007 | 1,018 | -6 | -0.6 | 199,000 |
▶︎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
