エスコンジャパンリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 113,900 | 115,000 | 113,500 | 115,000 | +800 | +0.7% | 800 |
| 2025/05/01 | 112,800 | 114,200 | 112,500 | 114,200 | +1,700 | +1.5% | 664 |
| 2025/04/30 | 112,500 | 112,900 | 112,200 | 112,500 | -400 | -0.4% | 335 |
| 2025/04/28 | 112,300 | 112,900 | 112,100 | 112,900 | +600 | +0.5% | 532 |
| 2025/04/25 | 112,300 | 112,300 | 111,700 | 112,300 | +600 | +0.5% | 376 |
| 2025/04/24 | 113,200 | 113,200 | 111,700 | 111,700 | -1,100 | -1% | 649 |
| 2025/04/23 | 112,700 | 112,800 | 111,900 | 112,800 | +800 | +0.7% | 420 |
| 2025/04/22 | 111,800 | 113,000 | 111,800 | 112,000 | ±0 | ±0% | 926 |
| 2025/04/21 | 113,100 | 113,100 | 111,900 | 112,000 | -600 | -0.5% | 482 |
| 2025/04/18 | 112,700 | 113,700 | 112,500 | 112,600 | -100 | -0.1% | 550 |
| 2025/04/17 | 112,900 | 113,200 | 112,100 | 112,700 | -100 | -0.1% | 628 |
| 2025/04/16 | 111,700 | 112,800 | 111,700 | 112,800 | +1,400 | +1.3% | 354 |
| 2025/04/15 | 111,800 | 112,600 | 111,100 | 111,400 | -500 | -0.4% | 709 |
| 2025/04/14 | 112,600 | 113,700 | 111,900 | 111,900 | +600 | +0.5% | 774 |
| 2025/04/11 | 110,800 | 111,600 | 110,100 | 111,300 | -500 | -0.4% | 868 |
| 2025/04/10 | 111,500 | 112,600 | 111,000 | 111,800 | +2,000 | +1.8% | 1,677 |
| 2025/04/09 | 110,700 | 110,700 | 109,100 | 109,800 | -1,800 | -1.6% | 917 |
| 2025/04/08 | 110,200 | 112,600 | 110,200 | 111,600 | +3,200 | +3% | 852 |
| 2025/04/07 | 110,000 | 111,400 | 108,000 | 108,400 | -5,300 | -4.7% | 1,813 |
| 2025/04/04 | 113,500 | 114,300 | 112,500 | 113,700 | -800 | -0.7% | 916 |
| 2025/04/03 | 114,900 | 114,900 | 113,600 | 114,500 | -1,100 | -1% | 807 |
| 2025/04/02 | 115,600 | 115,800 | 114,300 | 115,600 | -300 | -0.3% | 641 |
| 2025/04/01 | 114,700 | 115,900 | 114,700 | 115,900 | +1,300 | +1.1% | 461 |
| 2025/03/31 | 116,000 | 116,400 | 114,600 | 114,600 | -3,000 | -2.6% | 557 |
| 2025/03/28 | 117,200 | 117,600 | 116,200 | 117,600 | +800 | +0.7% | 487 |
| 2025/03/27 | 116,000 | 117,200 | 115,900 | 116,800 | +900 | +0.8% | 1,041 |
| 2025/03/26 | 115,200 | 115,900 | 114,600 | 115,900 | +1,100 | +1% | 431 |
| 2025/03/25 | 115,000 | 115,400 | 114,600 | 114,800 | ±0 | ±0% | 507 |
| 2025/03/24 | 115,300 | 115,800 | 114,700 | 114,800 | -500 | -0.4% | 512 |
| 2025/03/21 | 115,100 | 115,400 | 114,500 | 115,300 | +300 | +0.3% | 404 |
| 2025/03/19 | 115,200 | 115,200 | 113,800 | 115,000 | -200 | -0.2% | 601 |
| 2025/03/18 | 114,600 | 115,200 | 114,300 | 115,200 | +1,000 | +0.9% | 763 |
| 2025/03/17 | 114,100 | 114,400 | 113,700 | 114,200 | +400 | +0.4% | 293 |
| 2025/03/14 | 113,900 | 114,200 | 113,000 | 113,800 | +900 | +0.8% | 850 |
| 2025/03/13 | 112,200 | 113,600 | 112,200 | 112,900 | +700 | +0.6% | 791 |
| 2025/03/12 | 111,600 | 112,500 | 111,600 | 112,200 | +600 | +0.5% | 353 |
| 2025/03/11 | 112,500 | 113,000 | 111,500 | 111,600 | -900 | -0.8% | 515 |
| 2025/03/10 | 112,900 | 113,700 | 112,500 | 112,500 | -400 | -0.4% | 344 |
| 2025/03/07 | 113,800 | 114,000 | 112,700 | 112,900 | -900 | -0.8% | 1,042 |
| 2025/03/06 | 113,400 | 114,000 | 113,300 | 113,800 | +400 | +0.4% | 334 |
| 2025/03/05 | 114,600 | 114,600 | 113,100 | 113,400 | -600 | -0.5% | 539 |
| 2025/03/04 | 114,900 | 115,400 | 114,000 | 114,000 | -1,600 | -1.4% | 716 |
| 2025/03/03 | 115,500 | 116,400 | 114,900 | 115,600 | +500 | +0.4% | 784 |
| 2025/02/28 | 116,200 | 116,400 | 115,100 | 115,100 | -1,100 | -0.9% | 702 |
| 2025/02/27 | 114,800 | 116,200 | 114,400 | 116,200 | +1,400 | +1.2% | 1,173 |
| 2025/02/26 | 114,000 | 114,800 | 113,000 | 114,800 | +900 | +0.8% | 1,392 |
| 2025/02/25 | 113,000 | 114,200 | 113,000 | 113,900 | +900 | +0.8% | 1,041 |
| 2025/02/21 | 113,000 | 113,300 | 112,900 | 113,000 | -400 | -0.4% | 451 |
| 2025/02/20 | 113,600 | 113,600 | 112,800 | 113,400 | -200 | -0.2% | 280 |
| 2025/02/19 | 112,900 | 113,800 | 112,900 | 113,600 | +600 | +0.5% | 647 |
1～
50
件表示中 / 1518件
類似銘柄と比較する
現在ご覧いただいている「エスコンＪＰＮ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
