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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 113,900 | 114,300 | 113,400 | 113,500 | -400 | -0.4% | 389 |
| 2023/08/17 | 113,700 | 114,100 | 113,400 | 113,900 | -400 | -0.3% | 485 |
| 2023/08/16 | 114,200 | 114,400 | 114,000 | 114,300 | -100 | -0.1% | 415 |
| 2023/08/15 | 115,000 | 115,000 | 114,000 | 114,400 | -600 | -0.5% | 607 |
| 2023/08/14 | 115,500 | 115,500 | 114,600 | 115,000 | -600 | -0.5% | 582 |
| 2023/08/10 | 114,600 | 115,600 | 114,300 | 115,600 | +600 | +0.5% | 507 |
| 2023/08/09 | 116,000 | 116,000 | 114,400 | 115,000 | -800 | -0.7% | 908 |
| 2023/08/08 | 116,000 | 116,500 | 115,800 | 115,800 | -400 | -0.3% | 509 |
| 2023/08/07 | 115,600 | 116,700 | 115,600 | 116,200 | +300 | +0.3% | 513 |
| 2023/08/04 | 115,800 | 115,900 | 115,400 | 115,900 | +400 | +0.3% | 369 |
| 2023/08/03 | 116,000 | 116,200 | 115,500 | 115,500 | -500 | -0.4% | 352 |
| 2023/08/02 | 115,400 | 116,000 | 115,400 | 116,000 | +300 | +0.3% | 533 |
| 2023/08/01 | 116,100 | 116,200 | 115,000 | 115,700 | -500 | -0.4% | 932 |
| 2023/07/31 | 117,600 | 117,700 | 116,200 | 116,200 | -1,400 | -1.2% | 926 |
| 2023/07/28 | 116,900 | 117,600 | 115,800 | 117,600 | -2,700 | -2.2% | 3,040 |
| 2023/07/27 | 120,000 | 121,000 | 119,900 | 120,300 | -1,000 | -0.8% | 5,340 |
| 2023/07/26 | 120,500 | 121,300 | 120,200 | 121,300 | +800 | +0.7% | 839 |
| 2023/07/25 | 121,000 | 121,400 | 120,300 | 120,500 | -400 | -0.3% | 956 |
| 2023/07/24 | 120,400 | 121,300 | 120,300 | 120,900 | +600 | +0.5% | 554 |
| 2023/07/21 | 120,800 | 120,800 | 119,600 | 120,300 | ±0 | ±0% | 588 |
| 2023/07/20 | 120,400 | 121,300 | 120,300 | 120,300 | -100 | -0.1% | 793 |
| 2023/07/19 | 119,700 | 120,400 | 119,500 | 120,400 | +1,000 | +0.8% | 432 |
| 2023/07/18 | 120,100 | 120,400 | 119,200 | 119,400 | -700 | -0.6% | 711 |
| 2023/07/14 | 120,500 | 120,600 | 118,900 | 120,100 | -300 | -0.2% | 789 |
| 2023/07/13 | 120,200 | 120,700 | 119,700 | 120,400 | +200 | +0.2% | 654 |
| 2023/07/12 | 121,200 | 121,400 | 120,200 | 120,200 | -1,400 | -1.2% | 688 |
| 2023/07/11 | 121,000 | 121,700 | 121,000 | 121,600 | +300 | +0.2% | 295 |
| 2023/07/10 | 121,200 | 121,600 | 120,800 | 121,300 | +100 | +0.1% | 424 |
| 2023/07/07 | 121,400 | 121,800 | 120,500 | 121,200 | -300 | -0.2% | 642 |
| 2023/07/06 | 122,200 | 122,200 | 121,400 | 121,500 | -500 | -0.4% | 363 |
| 2023/07/05 | 121,500 | 122,100 | 121,300 | 122,000 | +300 | +0.2% | 494 |
| 2023/07/04 | 121,300 | 122,000 | 121,300 | 121,700 | +400 | +0.3% | 421 |
| 2023/07/03 | 122,400 | 122,500 | 121,200 | 121,300 | -1,100 | -0.9% | 946 |
| 2023/06/30 | 121,700 | 122,400 | 121,000 | 122,400 | +700 | +0.6% | 946 |
| 2023/06/29 | 120,800 | 121,900 | 120,600 | 121,700 | +800 | +0.7% | 1,271 |
| 2023/06/28 | 119,900 | 120,900 | 119,800 | 120,900 | +1,000 | +0.8% | 1,315 |
| 2023/06/27 | 119,300 | 119,900 | 118,500 | 119,900 | +900 | +0.8% | 829 |
| 2023/06/26 | 118,500 | 119,300 | 118,200 | 119,000 | +600 | +0.5% | 460 |
| 2023/06/23 | 118,100 | 118,600 | 117,800 | 118,400 | +400 | +0.3% | 529 |
| 2023/06/22 | 118,600 | 118,600 | 117,700 | 118,000 | -200 | -0.2% | 320 |
| 2023/06/21 | 117,800 | 118,400 | 117,700 | 118,200 | -100 | -0.1% | 209 |
| 2023/06/20 | 118,700 | 118,700 | 117,800 | 118,300 | ±0 | ±0% | 219 |
| 2023/06/19 | 118,200 | 118,700 | 117,800 | 118,300 | -200 | -0.2% | 408 |
| 2023/06/16 | 118,500 | 118,700 | 117,300 | 118,500 | +400 | +0.3% | 527 |
| 2023/06/15 | 117,100 | 118,700 | 116,700 | 118,100 | +1,500 | +1.3% | 1,111 |
| 2023/06/14 | 117,500 | 117,500 | 116,400 | 116,600 | -200 | -0.2% | 306 |
| 2023/06/13 | 117,500 | 117,600 | 116,500 | 116,800 | -200 | -0.2% | 374 |
| 2023/06/12 | 117,700 | 117,900 | 116,900 | 117,000 | -200 | -0.2% | 506 |
| 2023/06/09 | 117,100 | 117,600 | 116,700 | 117,200 | +600 | +0.5% | 561 |
| 2023/06/08 | 117,100 | 117,100 | 115,800 | 116,600 | +500 | +0.4% | 669 |
451～
500
件表示中 / 1552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
