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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 125,400 | 126,200 | 125,400 | 126,200 | +500 | +0.4% | 350 |
| 2025/08/14 | 124,500 | 125,900 | 124,500 | 125,700 | -100 | -0.1% | 903 |
| 2025/08/13 | 125,900 | 126,900 | 125,000 | 125,800 | +200 | +0.2% | 1,095 |
| 2025/08/12 | 125,800 | 126,000 | 125,100 | 125,600 | -200 | -0.2% | 537 |
| 2025/08/08 | 126,800 | 126,800 | 125,100 | 125,800 | -700 | -0.6% | 855 |
| 2025/08/07 | 126,500 | 127,100 | 125,900 | 126,500 | ±0 | ±0% | 603 |
| 2025/08/06 | 125,200 | 126,500 | 125,200 | 126,500 | +1,300 | +1% | 843 |
| 2025/08/05 | 125,600 | 126,000 | 124,600 | 125,200 | -400 | -0.3% | 1,023 |
| 2025/08/04 | 125,000 | 125,800 | 124,600 | 125,600 | -300 | -0.2% | 695 |
| 2025/08/01 | 124,100 | 125,900 | 124,000 | 125,900 | +1,600 | +1.3% | 1,008 |
| 2025/07/31 | 125,400 | 125,600 | 124,100 | 124,300 | -1,400 | -1.1% | 1,181 |
| 2025/07/30 | 124,100 | 126,400 | 124,100 | 125,700 | -2,200 | -1.7% | 3,374 |
| 2025/07/29 | 127,300 | 128,000 | 126,700 | 127,900 | +500 | +0.4% | 4,362 |
| 2025/07/28 | 128,300 | 128,300 | 127,300 | 127,400 | +100 | +0.1% | 832 |
| 2025/07/25 | 128,000 | 128,000 | 127,200 | 127,300 | ±0 | ±0% | 576 |
| 2025/07/24 | 126,400 | 128,000 | 126,300 | 127,300 | -300 | -0.2% | 857 |
| 2025/07/23 | 128,400 | 128,400 | 127,500 | 127,600 | -200 | -0.2% | 977 |
| 2025/07/22 | 127,200 | 127,800 | 127,000 | 127,800 | +600 | +0.5% | 746 |
| 2025/07/18 | 127,000 | 128,000 | 126,700 | 127,200 | +200 | +0.2% | 1,009 |
| 2025/07/17 | 126,200 | 127,000 | 125,700 | 127,000 | +500 | +0.4% | 671 |
| 2025/07/16 | 127,000 | 127,000 | 125,800 | 126,500 | +1,700 | +1.4% | 818 |
| 2025/07/15 | 125,600 | 125,600 | 124,700 | 124,800 | -700 | -0.6% | 682 |
| 2025/07/14 | 124,400 | 125,500 | 124,000 | 125,500 | +1,100 | +0.9% | 899 |
| 2025/07/11 | 124,000 | 124,500 | 123,700 | 124,400 | +400 | +0.3% | 367 |
| 2025/07/10 | 123,300 | 124,000 | 123,300 | 124,000 | +700 | +0.6% | 395 |
| 2025/07/09 | 123,100 | 123,700 | 123,000 | 123,300 | +400 | +0.3% | 391 |
| 2025/07/08 | 123,700 | 123,900 | 122,900 | 122,900 | -900 | -0.7% | 612 |
| 2025/07/07 | 122,500 | 123,800 | 122,400 | 123,800 | +1,600 | +1.3% | 403 |
| 2025/07/04 | 121,900 | 122,200 | 121,500 | 122,200 | +900 | +0.7% | 308 |
| 2025/07/03 | 121,800 | 122,500 | 121,100 | 121,300 | -1,000 | -0.8% | 863 |
| 2025/07/02 | 121,600 | 122,500 | 120,700 | 122,300 | +500 | +0.4% | 542 |
| 2025/07/01 | 122,700 | 122,800 | 121,800 | 121,800 | -700 | -0.6% | 659 |
| 2025/06/30 | 123,400 | 123,700 | 122,400 | 122,500 | -500 | -0.4% | 779 |
| 2025/06/27 | 122,400 | 123,000 | 121,600 | 123,000 | +800 | +0.7% | 826 |
| 2025/06/26 | 121,800 | 122,200 | 121,000 | 122,200 | +700 | +0.6% | 731 |
| 2025/06/25 | 120,800 | 121,500 | 120,600 | 121,500 | +800 | +0.7% | 261 |
| 2025/06/24 | 121,700 | 121,700 | 120,500 | 120,700 | -400 | -0.3% | 444 |
| 2025/06/23 | 121,500 | 121,500 | 120,700 | 121,100 | -400 | -0.3% | 751 |
| 2025/06/20 | 120,700 | 121,500 | 119,300 | 121,500 | +400 | +0.3% | 1,718 |
| 2025/06/19 | 119,600 | 121,100 | 119,300 | 121,100 | +1,500 | +1.3% | 591 |
| 2025/06/18 | 119,500 | 119,900 | 119,100 | 119,600 | +500 | +0.4% | 722 |
| 2025/06/17 | 118,300 | 119,400 | 117,600 | 119,100 | +900 | +0.8% | 397 |
| 2025/06/16 | 117,600 | 118,600 | 117,200 | 118,200 | +600 | +0.5% | 532 |
| 2025/06/13 | 116,900 | 117,700 | 116,700 | 117,600 | +100 | +0.1% | 1,336 |
| 2025/06/12 | 117,000 | 117,500 | 116,600 | 117,500 | +600 | +0.5% | 957 |
| 2025/06/11 | 115,500 | 117,000 | 115,400 | 116,900 | +1,400 | +1.2% | 737 |
| 2025/06/10 | 115,600 | 116,100 | 115,500 | 115,500 | ±0 | ±0% | 338 |
| 2025/06/09 | 116,500 | 116,500 | 115,500 | 115,500 | -1,000 | -0.9% | 753 |
| 2025/06/06 | 115,800 | 116,500 | 115,600 | 116,500 | +700 | +0.6% | 458 |
| 2025/06/05 | 114,900 | 115,800 | 114,600 | 115,800 | +900 | +0.8% | 505 |
1～
50
件表示中 / 1589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
