8892 (株)日本エスコン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 985 | 989 | 968 | 985 | 399,400 | 985 |
| 2025-04-03 | 977 | 1,002 | 977 | 1,002 | 253,400 | 1,002 |
| 2025-04-02 | 1,022 | 1,024 | 1,009 | 1,014 | 146,900 | 1,014 |
| 2025-04-01 | 1,030 | 1,037 | 1,022 | 1,024 | 179,000 | 1,024 |
| 2025-03-31 | 1,025 | 1,030 | 1,007 | 1,018 | 237,800 | 1,018 |
| 2025-03-28 | 1,028 | 1,052 | 1,025 | 1,041 | 424,100 | 1,041 |
| 2025-03-27 | 1,078 | 1,085 | 1,069 | 1,081 | 399,400 | 1,081 |
| 2025-03-26 | 1,069 | 1,078 | 1,063 | 1,073 | 392,200 | 1,073 |
| 2025-03-25 | 1,074 | 1,077 | 1,058 | 1,064 | 362,400 | 1,064 |
| 2025-03-24 | 1,071 | 1,075 | 1,063 | 1,074 | 317,600 | 1,074 |
| 2025-03-21 | 1,065 | 1,071 | 1,061 | 1,070 | 311,700 | 1,070 |
| 2025-03-19 | 1,060 | 1,066 | 1,056 | 1,063 | 193,100 | 1,063 |
| 2025-03-18 | 1,059 | 1,067 | 1,055 | 1,058 | 231,100 | 1,058 |
| 2025-03-17 | 1,038 | 1,056 | 1,038 | 1,052 | 246,700 | 1,052 |
| 2025-03-14 | 1,026 | 1,033 | 1,022 | 1,032 | 200,400 | 1,032 |
| 2025-03-13 | 1,032 | 1,038 | 1,026 | 1,032 | 214,400 | 1,032 |
| 2025-03-12 | 1,024 | 1,032 | 1,020 | 1,028 | 244,900 | 1,028 |
| 2025-03-11 | 1,031 | 1,032 | 1,013 | 1,025 | 309,400 | 1,025 |
| 2025-03-10 | 1,045 | 1,049 | 1,036 | 1,038 | 193,100 | 1,038 |
| 2025-03-07 | 1,034 | 1,046 | 1,029 | 1,042 | 152,400 | 1,042 |
| 2025-03-06 | 1,042 | 1,046 | 1,035 | 1,041 | 142,100 | 1,041 |
| 2025-03-05 | 1,031 | 1,042 | 1,031 | 1,038 | 133,800 | 1,038 |
| 2025-03-04 | 1,039 | 1,044 | 1,031 | 1,033 | 141,400 | 1,033 |
| 2025-03-03 | 1,033 | 1,042 | 1,033 | 1,042 | 106,300 | 1,042 |
| 2025-02-28 | 1,045 | 1,047 | 1,025 | 1,025 | 239,700 | 1,025 |
| 2025-02-27 | 1,030 | 1,042 | 1,030 | 1,039 | 84,600 | 1,039 |
| 2025-02-26 | 1,029 | 1,031 | 1,020 | 1,029 | 96,600 | 1,029 |
| 2025-02-25 | 1,018 | 1,025 | 1,015 | 1,023 | 114,900 | 1,023 |
| 2025-02-21 | 1,019 | 1,024 | 1,016 | 1,018 | 142,100 | 1,018 |
| 2025-02-20 | 1,030 | 1,030 | 1,017 | 1,022 | 160,000 | 1,022 |
| 2025-02-19 | 1,038 | 1,043 | 1,035 | 1,035 | 96,700 | 1,035 |
| 2025-02-18 | 1,044 | 1,048 | 1,035 | 1,043 | 89,600 | 1,043 |
| 2025-02-17 | 1,052 | 1,054 | 1,044 | 1,044 | 90,500 | 1,044 |
| 2025-02-14 | 1,050 | 1,052 | 1,042 | 1,049 | 140,900 | 1,049 |
| 2025-02-13 | 1,038 | 1,048 | 1,036 | 1,044 | 173,400 | 1,044 |
| 2025-02-12 | 1,025 | 1,034 | 1,023 | 1,031 | 101,200 | 1,031 |
| 2025-02-10 | 1,027 | 1,028 | 1,016 | 1,023 | 99,500 | 1,023 |
| 2025-02-07 | 1,025 | 1,031 | 1,020 | 1,025 | 133,900 | 1,025 |
| 2025-02-06 | 1,025 | 1,032 | 1,023 | 1,029 | 135,400 | 1,029 |
| 2025-02-05 | 1,024 | 1,028 | 1,019 | 1,024 | 109,800 | 1,024 |
| 2025-02-04 | 1,025 | 1,028 | 1,014 | 1,018 | 146,000 | 1,018 |
| 2025-02-03 | 1,007 | 1,025 | 1,002 | 1,020 | 317,200 | 1,020 |
| 2025-01-31 | 1,018 | 1,019 | 1,007 | 1,010 | 177,200 | 1,010 |
| 2025-01-30 | 1,001 | 1,015 | 999 | 1,015 | 190,600 | 1,015 |
| 2025-01-29 | 1,008 | 1,015 | 1,005 | 1,006 | 114,100 | 1,006 |
| 2025-01-28 | 997 | 1,008 | 996 | 1,006 | 242,800 | 1,006 |
| 2025-01-27 | 990 | 997 | 985 | 997 | 144,200 | 997 |
| 2025-01-24 | 979 | 987 | 978 | 983 | 144,600 | 983 |
| 2025-01-23 | 976 | 980 | 973 | 976 | 104,400 | 976 |
| 2025-01-22 | 979 | 987 | 978 | 980 | 116,100 | 980 |
| 2025-01-21 | 979 | 980 | 975 | 976 | 85,600 | 976 |
| 2025-01-20 | 969 | 978 | 969 | 978 | 113,000 | 978 |
| 2025-01-17 | 961 | 967 | 955 | 964 | 191,500 | 964 |
| 2025-01-16 | 971 | 973 | 961 | 961 | 129,300 | 961 |
| 2025-01-15 | 967 | 971 | 963 | 970 | 111,900 | 970 |
| 2025-01-14 | 966 | 972 | 962 | 967 | 153,700 | 967 |
| 2025-01-10 | 971 | 974 | 967 | 971 | 136,100 | 971 |
| 2025-01-09 | 980 | 980 | 971 | 972 | 189,100 | 972 |
| 2025-01-08 | 981 | 987 | 979 | 983 | 161,800 | 983 |
| 2025-01-07 | 985 | 986 | 974 | 980 | 192,600 | 980 |
| 2025-01-06 | 982 | 988 | 978 | 985 | 264,600 | 985 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株