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
1,061
円
(19:37)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,074 (24/03/27) | 758 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,074 (24/03/27) | 918 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,030 | 1,059 | 1,023 | 1,056 | +32 | +3.1 | 1,622,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 993 | 1,032 | 993 | 1,024 | +46 | +4.7 | 2,201,800 |
| 4/19 | 1,010 | 1,015 | 968 | 978 | -38 | -3.7 | 1,082,900 |
| 4/12 | 1,003 | 1,022 | 991 | 1,016 | +20 | +2.0 | 1,149,500 |
| 4/5 | 1,040 | 1,043 | 988 | 996 | -44 | -4.2 | 1,487,200 |
| 3/29 | 1,041 | 1,074 | 1,001 | 1,040 | +1 | +0.1 | 3,509,600 |
| 3/22 | 1,026 | 1,049 | 1,015 | 1,039 | +24 | +2.4 | 1,346,900 |
| 3/15 | 1,013 | 1,016 | 979 | 1,015 | -7 | -0.7 | 1,529,300 |
| 3/8 | 1,020 | 1,037 | 1,004 | 1,022 | +7 | +0.7 | 1,536,400 |
| 3/1 | 991 | 1,018 | 989 | 1,015 | +26 | +2.6 | 1,076,400 |
| 2/22 | 977 | 997 | 973 | 989 | +15 | +1.5 | 667,600 |
| 2/16 | 991 | 991 | 959 | 974 | -7 | -0.7 | 977,300 |
| 2/9 | 1,010 | 1,011 | 974 | 981 | -24 | -2.4 | 1,289,500 |
| 2/2 | 974 | 1,020 | 973 | 1,005 | +40 | +4.2 | 1,715,500 |
| 1/26 | 972 | 987 | 962 | 965 | +1 | +0.1 | 1,484,700 |
| 1/19 | 959 | 968 | 954 | 964 | +11 | +1.2 | 1,211,100 |
| 1/12 | 960 | 975 | 947 | 953 | -6 | -0.6 | 1,227,400 |
| 1/5 | 931 | 964 | 918 | 959 | +28 | +3.0 | 858,700 |
| 12/29 | 924 | 933 | 910 | 931 | +11 | +1.2 | 1,023,200 |
| 12/22 | 923 | 932 | 912 | 920 | -6 | -0.7 | 779,500 |
| 12/15 | 921 | 930 | 917 | 926 | +17 | +1.9 | 958,600 |
| 12/8 | 921 | 935 | 909 | 909 | -9 | -1.0 | 1,534,000 |
| 12/1 | 907 | 925 | 901 | 918 | +14 | +1.6 | 1,384,700 |
| 11/24 | 902 | 906 | 888 | 904 | +3 | +0.3 | 849,100 |
| 11/17 | 904 | 905 | 889 | 901 | -1 | -0.1 | 897,100 |
| 11/10 | 887 | 906 | 877 | 902 | +25 | +2.9 | 1,654,100 |
| 11/2 | 867 | 894 | 863 | 877 | -11 | -1.2 | 1,155,600 |
| 10/27 | 897 | 904 | 866 | 888 | -5 | -0.6 | 2,338,100 |
| 10/20 | 890 | 910 | 883 | 893 | -4 | -0.5 | 1,400,300 |
| 10/13 | 910 | 919 | 894 | 897 | -8 | -0.9 | 979,800 |
| 10/6 | 935 | 951 | 881 | 905 | -28 | -3.0 | 2,045,200 |
▶︎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