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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/06/04 | 115,600 | 115,700 | 114,100 | 114,900 | -900 | -0.8% | 439 |
| 2025/06/03 | 115,300 | 115,800 | 114,800 | 115,800 | +300 | +0.3% | 252 |
| 2025/06/02 | 115,700 | 115,700 | 115,000 | 115,500 | -400 | -0.3% | 468 |
| 2025/05/30 | 115,500 | 115,900 | 114,700 | 115,900 | +400 | +0.3% | 632 |
| 2025/05/29 | 114,800 | 115,500 | 114,600 | 115,500 | +300 | +0.3% | 590 |
| 2025/05/28 | 115,000 | 115,200 | 114,600 | 115,200 | +400 | +0.3% | 724 |
| 2025/05/27 | 114,500 | 114,800 | 113,900 | 114,800 | +900 | +0.8% | 318 |
| 2025/05/26 | 113,900 | 114,500 | 113,500 | 113,900 | -100 | -0.1% | 386 |
| 2025/05/23 | 113,200 | 114,000 | 113,200 | 114,000 | +600 | +0.5% | 315 |
| 2025/05/22 | 113,900 | 113,900 | 113,200 | 113,400 | -500 | -0.4% | 384 |
| 2025/05/21 | 113,800 | 114,000 | 113,300 | 113,900 | +300 | +0.3% | 390 |
| 2025/05/20 | 114,000 | 114,000 | 113,200 | 113,600 | -700 | -0.6% | 465 |
| 2025/05/19 | 114,600 | 114,600 | 113,200 | 114,300 | -300 | -0.3% | 894 |
| 2025/05/16 | 114,500 | 114,600 | 114,000 | 114,600 | +400 | +0.4% | 278 |
| 2025/05/15 | 114,500 | 114,500 | 113,800 | 114,200 | -300 | -0.3% | 359 |
| 2025/05/14 | 114,000 | 114,500 | 113,800 | 114,500 | +400 | +0.4% | 347 |
| 2025/05/13 | 115,400 | 115,400 | 114,000 | 114,100 | -1,200 | -1% | 542 |
| 2025/05/12 | 114,800 | 115,300 | 114,100 | 115,300 | +600 | +0.5% | 357 |
| 2025/05/09 | 113,400 | 114,700 | 113,300 | 114,700 | +1,600 | +1.4% | 646 |
| 2025/05/08 | 113,900 | 113,900 | 113,100 | 113,100 | -800 | -0.7% | 514 |
| 2025/05/07 | 114,900 | 115,000 | 113,900 | 113,900 | -1,100 | -1% | 585 |
| 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 |
1～
50
件表示中 / 1551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
