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
995.5
円
(13:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 989 | 997 | 986 | 995 | +11 | +1.1 | 79,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/28 | 1,005 | 1,022 | 1,001 | 1,014 | -49 | -4.6 | 618,200 |
| 3/27 | 1,033 | 1,074 | 1,033 | 1,063 | +38 | +3.7 | 1,012,000 |
| 3/26 | 1,032 | 1,037 | 1,021 | 1,025 | -8 | -0.8 | 751,300 |
| 3/25 | 1,041 | 1,045 | 1,033 | 1,033 | -6 | -0.6 | 630,800 |
| 3/22 | 1,041 | 1,043 | 1,032 | 1,039 | -1 | -0.1 | 303,900 |
| 3/21 | 1,049 | 1,049 | 1,034 | 1,040 | +3 | +0.3 | 407,400 |
| 3/19 | 1,023 | 1,039 | 1,015 | 1,037 | +13 | +1.3 | 290,500 |
| 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 |
▶︎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
