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
1,049
円
(22:37)
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) |
---|---|---|---|---|---|---|---|
2/14 | 1,027 | 1,052 | 1,016 | 1,049 | +24 | +2.3 | 655,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 1,088 | 1,097 | 1,058 | 1,058 | -23 | -2.1 | 781,200 |
6/21 | 1,066 | 1,085 | 1,043 | 1,081 | +13 | +1.2 | 921,500 |
6/14 | 1,041 | 1,068 | 1,030 | 1,068 | +26 | +2.5 | 863,800 |
6/7 | 1,048 | 1,058 | 1,033 | 1,042 | +1 | +0.1 | 858,500 |
5/31 | 1,048 | 1,049 | 1,007 | 1,041 | -5 | -0.5 | 1,020,100 |
5/24 | 1,082 | 1,092 | 1,031 | 1,046 | -36 | -3.3 | 845,600 |
5/17 | 1,102 | 1,102 | 1,055 | 1,082 | -24 | -2.2 | 902,400 |
5/10 | 1,064 | 1,117 | 1,060 | 1,106 | +50 | +4.7 | 1,654,400 |
5/2 | 1,030 | 1,059 | 1,023 | 1,056 | +32 | +3.1 | 1,125,200 |
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 |
▶︎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