KabuInsight

エスコン

8892
プライム/不動産業/ES-CON JAPAN Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,100.01,120.01,097.01,103.00.00.00%326,500
2026-03-121,117.01,117.01,097.01,103.0-14.0-1.25%355,600
2026-03-111,117.01,126.01,113.01,117.0+4.0+0.36%182,900
2026-03-101,104.01,119.01,097.01,113.0+18.0+1.64%172,000
2026-03-091,075.01,099.01,067.01,095.0-9.0-0.82%248,200
2026-03-061,104.01,109.01,091.01,104.00.00.00%172,400
2026-03-051,109.01,117.01,100.01,104.0+15.0+1.38%230,400
2026-03-041,100.01,104.01,078.01,089.0-22.0-1.98%458,500
2026-03-031,141.01,145.01,111.01,111.0-36.0-3.14%362,000
2026-03-021,136.01,148.01,128.01,147.00.00.00%317,500
2026-02-271,140.01,148.01,134.01,147.0+10.0+0.88%329,400
2026-02-261,128.01,141.01,127.01,137.0+11.0+0.98%218,800
2026-02-251,127.01,134.01,125.01,126.0-1.0-0.09%215,300
2026-02-241,128.01,134.01,116.01,127.00.00.00%257,000
2026-02-201,139.01,139.01,123.01,127.0-23.0-2.00%194,700
2026-02-191,139.01,151.01,128.01,150.0+11.0+0.97%184,200
2026-02-181,144.01,144.01,136.01,139.00.00.00%139,700
2026-02-171,140.01,148.01,133.01,139.0-2.0-0.18%193,700
2026-02-161,160.01,163.01,141.01,141.0-19.0-1.64%333,300
2026-02-131,180.01,184.01,157.01,160.0-26.0-2.19%278,000
2026-02-121,188.01,198.01,181.01,186.0+1.0+0.08%218,900
2026-02-101,169.01,188.01,167.01,185.0+20.0+1.72%174,800
2026-02-091,180.01,182.01,164.01,165.00.00.00%205,800
2026-02-061,164.01,169.01,160.01,165.0+4.0+0.34%127,500
2026-02-051,172.01,172.01,157.01,161.00.00.00%161,100
2026-02-041,144.01,166.01,142.01,161.0+19.0+1.66%232,500
2026-02-031,146.01,156.01,133.01,142.0-2.0-0.17%273,800
2026-02-021,144.01,157.01,130.01,144.0-49.0-4.11%494,700
2026-01-301,195.01,202.01,188.01,193.0-2.0-0.17%153,000
2026-01-291,191.01,196.01,176.01,195.0-1.0-0.08%194,000
2026-01-281,201.01,211.01,194.01,196.0-11.0-0.91%152,500
2026-01-271,212.01,217.01,203.01,207.0-14.0-1.15%116,300
2026-01-261,208.01,230.01,207.01,221.0+1.0+0.08%155,800
2026-01-231,226.01,234.01,218.01,220.0-6.0-0.49%115,900
2026-01-221,214.01,227.01,209.01,226.0+18.0+1.49%146,800
2026-01-211,219.01,225.01,205.01,208.0-18.0-1.47%195,200
2026-01-201,236.01,240.01,222.01,226.0-13.0-1.05%124,900
2026-01-191,244.01,250.01,233.01,239.0-3.0-0.24%118,100
2026-01-161,230.01,244.01,225.01,242.0+9.0+0.73%144,200
2026-01-151,216.01,237.01,210.01,233.0+24.0+1.99%190,800
2026-01-141,220.01,226.01,202.01,209.0-2.0-0.17%268,900
2026-01-131,235.01,242.01,208.01,211.0-16.0-1.30%296,800
2026-01-091,237.01,243.01,223.01,227.0+10.0+0.82%206,200
2026-01-081,250.01,254.01,213.01,217.0-34.0-2.72%303,400
2026-01-071,234.01,267.01,229.01,251.0+17.0+1.38%499,600
2026-01-061,205.01,239.01,205.01,234.0+33.0+2.75%434,000
2026-01-051,188.01,209.01,178.01,201.0+13.0+1.09%517,500
2025-12-301,195.01,209.01,185.01,188.0+3.0+0.25%355,500
2025-12-291,175.01,196.01,168.01,185.0+17.0+1.46%371,400
2025-12-261,170.01,175.01,162.01,168.0+8.0+0.69%275,900
2025-12-251,146.01,163.01,142.01,160.0+19.0+1.67%204,300
2025-12-241,138.01,149.01,132.01,141.0-1.0-0.09%254,700
2025-12-231,126.01,144.01,120.01,142.0+23.0+2.06%377,100
2025-12-221,125.01,140.01,088.01,119.0+12.0+1.08%500,800
2025-12-191,088.01,126.01,086.01,107.0+29.0+2.69%868,900
2025-12-181,044.01,082.01,040.01,078.0+39.0+3.75%573,900
2025-12-171,038.01,039.01,026.01,039.0+1.0+0.10%185,800
2025-12-161,041.01,042.01,034.01,038.0-4.0-0.38%159,100
2025-12-151,022.01,042.01,022.01,042.0+20.0+1.96%182,900
2025-12-121,022.01,027.01,022.01,022.0+8.0+0.79%97,200
2025-12-111,030.01,030.01,014.01,014.0-16.0-1.55%112,200
2025-12-101,018.01,030.01,017.01,030.0+12.0+1.18%152,600
2025-12-091,022.01,022.01,011.01,018.0-3.0-0.29%133,300
2025-12-081,012.01,021.01,008.01,021.0+9.0+0.89%165,700
2025-12-051,016.01,018.01,010.01,012.0-5.0-0.49%87,600
2025-12-041,006.01,020.01,006.01,017.0+10.0+0.99%96,700
2025-12-031,012.01,014.01,007.01,007.0-5.0-0.49%138,100
2025-12-021,027.01,028.01,012.01,012.0-18.0-1.75%106,400
2025-12-011,040.01,042.01,028.01,030.0-13.0-1.25%130,300
2025-11-281,042.01,045.01,038.01,043.0+3.0+0.29%107,700
2025-11-271,035.01,042.01,035.01,040.0+6.0+0.58%103,600
2025-11-261,042.01,044.01,030.01,034.0-1.0-0.10%223,500
2025-11-251,031.01,039.01,026.01,035.0+4.0+0.39%176,700
2025-11-211,012.01,031.01,012.01,031.0+21.0+2.08%169,800
2025-11-201,013.01,015.01,009.01,010.0-3.0-0.30%94,600
2025-11-191,008.01,015.01,008.01,013.0+6.0+0.60%80,200
2025-11-181,017.01,021.01,006.01,007.0-14.0-1.37%128,900
2025-11-171,028.01,032.01,018.01,021.0-6.0-0.58%98,400
2025-11-141,017.01,027.01,013.01,027.0+10.0+0.98%105,000
2025-11-131,019.01,022.01,011.01,017.0-3.0-0.29%78,400
2025-11-121,013.01,021.01,011.01,020.0+11.0+1.09%103,200
2025-11-111,012.01,012.01,002.01,009.0-1.0-0.10%78,500
2025-11-101,005.01,012.01,002.01,010.0+6.0+0.60%114,400
2025-11-071,000.01,004.0997.01,004.0+4.0+0.40%148,000
2025-11-061,000.01,008.0999.01,000.0+3.0+0.30%149,200
2025-11-051,000.01,005.0990.0997.0-3.0-0.30%230,700
2025-11-041,000.01,004.0996.01,000.0-1.0-0.10%181,100
2025-10-311,010.01,013.01,000.01,001.0-6.0-0.60%208,000
2025-10-301,000.01,007.0999.01,007.0+8.0+0.80%545,000
2025-10-291,029.01,032.0999.0999.0-34.0-3.29%392,400
2025-10-281,033.01,038.01,025.01,033.0-11.0-1.05%253,200
2025-10-271,063.01,065.01,038.01,044.0-1.0-0.10%401,400
2025-10-241,058.01,060.01,040.01,045.0-6.0-0.57%286,900
2025-10-231,043.01,056.01,038.01,051.0+10.0+0.96%361,000
2025-10-221,039.01,042.01,033.01,041.0+7.0+0.68%153,500
2025-10-211,040.01,041.01,029.01,034.0-6.0-0.58%151,600
2025-10-201,040.01,045.01,035.01,040.0+9.0+0.87%203,100
2025-10-171,021.01,033.01,021.01,031.0+7.0+0.68%130,800
2025-10-161,018.01,024.01,017.01,024.0+7.0+0.69%141,400
2025-10-151,015.01,021.01,014.01,017.0+4.0+0.39%170,800
2025-10-14995.01,013.0993.01,013.0+12.0+1.20%313,000
2025-10-101,007.01,010.01,000.01,001.0-13.0-1.28%245,800
2025-10-091,015.01,019.01,009.01,014.0-2.0-0.20%260,400
2025-10-081,024.01,029.01,014.01,016.0-5.0-0.49%159,600
2025-10-071,026.01,034.01,018.01,021.0-5.0-0.49%136,500
2025-10-061,028.01,028.01,017.01,026.0+18.0+1.79%206,100
2025-10-031,001.01,011.01,001.01,008.0+7.0+0.70%96,000
2025-10-021,010.01,011.0997.01,001.0-11.0-1.09%259,300
2025-10-011,028.01,028.01,007.01,012.0-20.0-1.94%225,400
2025-09-301,040.01,042.01,030.01,032.0-14.0-1.34%171,900
2025-09-291,050.01,057.01,041.01,046.0-7.0-0.66%183,400
2025-09-261,038.01,053.01,035.01,053.0+15.0+1.45%243,100
2025-09-251,038.01,044.01,035.01,038.0+6.0+0.58%126,300
2025-09-241,032.01,039.01,028.01,032.00.00.00%134,300
2025-09-221,034.01,041.01,032.01,032.0-2.0-0.19%107,000
2025-09-191,036.01,041.01,022.01,034.0-1.0-0.10%305,500
2025-09-181,030.01,036.01,027.01,035.0+7.0+0.68%153,500
2025-09-171,045.01,045.01,028.01,028.0-19.0-1.81%233,500
2025-09-161,035.01,052.01,035.01,047.0+12.0+1.16%218,500
2025-09-121,036.01,040.01,035.01,035.0——182,300

直近120営業日分を表示