8892 (株)日本エスコン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,040 | 1,059 | 1,037 | 1,056 | 497,700 | 1,056 |
| 2024-05-01 | 1,039 | 1,040 | 1,032 | 1,037 | 205,000 | 1,037 |
| 2024-04-30 | 1,030 | 1,044 | 1,023 | 1,039 | 422,500 | 1,039 |
| 2024-04-26 | 1,013 | 1,030 | 1,003 | 1,024 | 412,600 | 1,024 |
| 2024-04-25 | 1,021 | 1,032 | 998 | 1,010 | 595,300 | 1,010 |
| 2024-04-24 | 1,018 | 1,026 | 1,009 | 1,022 | 497,600 | 1,022 |
| 2024-04-23 | 1,005 | 1,018 | 1,001 | 1,005 | 407,200 | 1,005 |
| 2024-04-22 | 993 | 1,008 | 993 | 1,002 | 289,100 | 1,002 |
| 2024-04-19 | 988 | 989 | 968 | 978 | 255,200 | 978 |
| 2024-04-18 | 981 | 995 | 980 | 988 | 164,900 | 988 |
| 2024-04-17 | 997 | 999 | 982 | 983 | 208,500 | 983 |
| 2024-04-16 | 1,012 | 1,012 | 991 | 992 | 280,900 | 992 |
| 2024-04-15 | 1,010 | 1,015 | 999 | 1,014 | 173,400 | 1,014 |
| 2024-04-12 | 1,012 | 1,022 | 1,009 | 1,016 | 233,200 | 1,016 |
| 2024-04-11 | 1,003 | 1,017 | 998 | 1,010 | 217,700 | 1,010 |
| 2024-04-10 | 1,010 | 1,017 | 1,007 | 1,012 | 207,800 | 1,012 |
| 2024-04-09 | 1,000 | 1,017 | 999 | 1,016 | 303,300 | 1,016 |
| 2024-04-08 | 1,003 | 1,004 | 991 | 996 | 187,500 | 996 |
| 2024-04-05 | 994 | 1,000 | 989 | 996 | 198,600 | 996 |
| 2024-04-04 | 1,005 | 1,007 | 998 | 999 | 211,400 | 999 |
| 2024-04-03 | 995 | 1,006 | 988 | 1,000 | 281,300 | 1,000 |
| 2024-04-02 | 1,011 | 1,014 | 995 | 1,000 | 322,500 | 1,000 |
| 2024-04-01 | 1,040 | 1,043 | 1,011 | 1,011 | 473,400 | 1,011 |
| 2024-03-29 | 1,019 | 1,045 | 1,015 | 1,040 | 497,300 | 1,040 |
| 2024-03-28 | 1,005 | 1,022 | 1,001 | 1,014 | 618,200 | 1,014 |
| 2024-03-27 | 1,033 | 1,074 | 1,033 | 1,063 | 1,012,000 | 1,063 |
| 2024-03-26 | 1,032 | 1,037 | 1,021 | 1,025 | 751,300 | 1,025 |
| 2024-03-25 | 1,041 | 1,045 | 1,033 | 1,033 | 630,800 | 1,033 |
| 2024-03-22 | 1,041 | 1,043 | 1,032 | 1,039 | 303,900 | 1,039 |
| 2024-03-21 | 1,049 | 1,049 | 1,034 | 1,040 | 407,400 | 1,040 |
| 2024-03-19 | 1,023 | 1,039 | 1,015 | 1,037 | 290,500 | 1,037 |
| 2024-03-18 | 1,026 | 1,038 | 1,016 | 1,024 | 345,100 | 1,024 |
| 2024-03-15 | 1,003 | 1,016 | 1,000 | 1,015 | 233,500 | 1,015 |
| 2024-03-14 | 1,002 | 1,005 | 996 | 1,005 | 153,800 | 1,005 |
| 2024-03-13 | 1,008 | 1,014 | 993 | 998 | 307,000 | 998 |
| 2024-03-12 | 989 | 1,001 | 979 | 1,000 | 313,200 | 1,000 |
| 2024-03-11 | 1,013 | 1,013 | 989 | 994 | 521,800 | 994 |
| 2024-03-08 | 1,014 | 1,026 | 1,007 | 1,022 | 298,700 | 1,022 |
| 2024-03-07 | 1,025 | 1,037 | 1,016 | 1,018 | 260,200 | 1,018 |
| 2024-03-06 | 1,013 | 1,034 | 1,013 | 1,017 | 359,500 | 1,017 |
| 2024-03-05 | 1,016 | 1,018 | 1,004 | 1,013 | 185,400 | 1,013 |
| 2024-03-04 | 1,020 | 1,033 | 1,014 | 1,016 | 432,600 | 1,016 |
| 2024-03-01 | 1,008 | 1,017 | 1,006 | 1,015 | 198,500 | 1,015 |
| 2024-02-29 | 1,014 | 1,018 | 1,004 | 1,005 | 233,900 | 1,005 |
| 2024-02-28 | 1,013 | 1,014 | 1,006 | 1,011 | 164,300 | 1,011 |
| 2024-02-27 | 998 | 1,012 | 996 | 1,012 | 256,800 | 1,012 |
| 2024-02-26 | 991 | 997 | 989 | 994 | 222,900 | 994 |
| 2024-02-22 | 988 | 989 | 983 | 989 | 134,700 | 989 |
| 2024-02-21 | 987 | 990 | 981 | 987 | 157,900 | 987 |
| 2024-02-20 | 990 | 997 | 986 | 987 | 215,800 | 987 |
| 2024-02-19 | 977 | 989 | 973 | 988 | 159,200 | 988 |
| 2024-02-16 | 971 | 977 | 967 | 974 | 147,500 | 974 |
| 2024-02-15 | 975 | 980 | 959 | 965 | 307,100 | 965 |
| 2024-02-14 | 986 | 987 | 972 | 974 | 260,800 | 974 |
| 2024-02-13 | 991 | 991 | 984 | 986 | 261,900 | 986 |
| 2024-02-09 | 981 | 987 | 979 | 981 | 170,300 | 981 |
| 2024-02-08 | 986 | 988 | 974 | 981 | 310,700 | 981 |
| 2024-02-07 | 995 | 998 | 987 | 988 | 256,100 | 988 |
| 2024-02-06 | 1,001 | 1,006 | 992 | 995 | 246,000 | 995 |
| 2024-02-05 | 1,010 | 1,011 | 998 | 1,001 | 306,400 | 1,001 |
| 2024-02-02 | 1,018 | 1,018 | 1,001 | 1,005 | 333,300 | 1,005 |
| 2024-02-01 | 1,015 | 1,020 | 1,007 | 1,018 | 248,500 | 1,018 |
| 2024-01-31 | 1,001 | 1,018 | 1,001 | 1,018 | 584,900 | 1,018 |
| 2024-01-30 | 984 | 993 | 983 | 988 | 287,000 | 988 |
| 2024-01-29 | 974 | 981 | 973 | 980 | 261,800 | 980 |
| 2024-01-26 | 975 | 980 | 965 | 965 | 307,900 | 965 |
| 2024-01-25 | 966 | 974 | 964 | 972 | 182,800 | 972 |
| 2024-01-24 | 973 | 979 | 962 | 965 | 302,900 | 965 |
| 2024-01-23 | 985 | 987 | 971 | 976 | 311,600 | 976 |
| 2024-01-22 | 972 | 984 | 969 | 981 | 379,500 | 981 |
| 2024-01-19 | 960 | 968 | 959 | 964 | 255,100 | 964 |
| 2024-01-18 | 958 | 959 | 954 | 956 | 154,600 | 956 |
| 2024-01-17 | 961 | 968 | 955 | 955 | 332,100 | 955 |
| 2024-01-16 | 964 | 965 | 955 | 955 | 186,000 | 955 |
| 2024-01-15 | 959 | 963 | 954 | 961 | 283,300 | 961 |
| 2024-01-12 | 962 | 965 | 947 | 953 | 314,600 | 953 |
| 2024-01-11 | 972 | 975 | 961 | 961 | 248,900 | 961 |
| 2024-01-10 | 967 | 972 | 963 | 965 | 251,700 | 965 |
| 2024-01-09 | 960 | 972 | 955 | 962 | 412,200 | 962 |
| 2024-01-05 | 956 | 964 | 952 | 959 | 441,500 | 959 |
| 2024-01-04 | 931 | 950 | 918 | 950 | 417,200 | 950 |
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
