！決算発表予定日 2025/01/31
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
1,008.3
円
(14:40)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,117 (24/05/08) | 853 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 990 | 1,015 | 985 | 1,008 | +25 | +2.5 | 480,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 969 | 987 | 969 | 983 | +19 | +2.0 | 563,700 |
| 1/17 | 966 | 973 | 955 | 964 | -7 | -0.7 | 586,400 |
| 1/10 | 982 | 988 | 967 | 971 | -4 | -0.4 | 944,200 |
| 12/30 | 972 | 983 | 972 | 975 | +8 | +0.8 | 204,300 |
| 12/27 | 934 | 974 | 933 | 967 | +39 | +4.2 | 1,171,200 |
| 12/20 | 961 | 962 | 916 | 928 | -32 | -3.3 | 1,375,100 |
| 12/13 | 977 | 980 | 954 | 960 | -17 | -1.7 | 974,800 |
| 12/6 | 991 | 991 | 972 | 977 | -13 | -1.3 | 784,400 |
| 11/29 | 1,000 | 1,002 | 980 | 990 | -1 | -0.1 | 701,800 |
| 11/22 | 994 | 1,004 | 986 | 991 | -2 | -0.2 | 598,700 |
| 11/15 | 1,000 | 1,016 | 993 | 993 | -7 | -0.7 | 808,000 |
| 11/8 | 982 | 1,021 | 979 | 1,000 | +18 | +1.8 | 834,400 |
| 11/1 | 958 | 996 | 953 | 982 | +17 | +1.8 | 2,349,900 |
| 10/25 | 1,001 | 1,004 | 964 | 965 | -37 | -3.7 | 883,400 |
| 10/18 | 1,014 | 1,023 | 1,002 | 1,002 | -2 | -0.2 | 363,900 |
| 10/11 | 1,040 | 1,042 | 1,001 | 1,004 | -29 | -2.8 | 744,200 |
| 10/4 | 1,027 | 1,044 | 1,019 | 1,033 | -24 | -2.3 | 725,300 |
| 9/27 | 1,055 | 1,067 | 1,037 | 1,057 | +11 | +1.1 | 872,900 |
| 9/20 | 1,016 | 1,053 | 1,006 | 1,046 | +34 | +3.4 | 582,400 |
| 9/13 | 984 | 1,024 | 983 | 1,012 | +8 | +0.8 | 783,700 |
| 9/6 | 1,053 | 1,059 | 995 | 1,004 | -36 | -3.5 | 832,100 |
| 8/30 | 1,045 | 1,054 | 1,034 | 1,040 | -3 | -0.3 | 620,100 |
| 8/23 | 1,015 | 1,046 | 1,007 | 1,043 | +23 | +2.3 | 723,200 |
| 8/16 | 980 | 1,020 | 978 | 1,020 | +41 | +4.2 | 603,600 |
| 8/9 | 912 | 995 | 853 | 979 | +22 | +2.3 | 2,297,900 |
| 8/2 | 1,016 | 1,048 | 955 | 957 | -58 | -5.7 | 1,673,300 |
| 7/26 | 1,072 | 1,079 | 1,003 | 1,015 | -57 | -5.3 | 1,230,400 |
| 7/19 | 1,099 | 1,105 | 1,066 | 1,072 | -18 | -1.7 | 545,800 |
| 7/12 | 1,082 | 1,101 | 1,075 | 1,090 | +8 | +0.7 | 702,200 |
| 7/5 | 1,072 | 1,102 | 1,065 | 1,082 | +24 | +2.3 | 742,800 |
▶︎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
