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 |
|---|---|---|---|---|---|---|---|
| 2023/05/19 | 113,600 | 114,400 | 113,600 | 114,400 | +300 | +0.3% | 414 |
| 2023/05/18 | 113,800 | 114,400 | 113,600 | 114,100 | +400 | +0.4% | 470 |
| 2023/05/17 | 114,400 | 114,500 | 113,700 | 113,700 | -900 | -0.8% | 355 |
| 2023/05/16 | 114,400 | 114,800 | 114,100 | 114,600 | +300 | +0.3% | 426 |
| 2023/05/15 | 113,400 | 114,300 | 113,100 | 114,300 | +900 | +0.8% | 544 |
| 2023/05/12 | 113,600 | 113,700 | 112,500 | 113,400 | -400 | -0.4% | 578 |
| 2023/05/11 | 114,200 | 114,300 | 113,600 | 113,800 | -500 | -0.4% | 214 |
| 2023/05/10 | 113,000 | 114,600 | 112,700 | 114,300 | +1,300 | +1.2% | 1,175 |
| 2023/05/09 | 113,500 | 113,500 | 113,000 | 113,000 | -600 | -0.5% | 393 |
| 2023/05/08 | 112,000 | 113,700 | 112,000 | 113,600 | +1,500 | +1.3% | 1,272 |
| 2023/05/02 | 112,000 | 112,200 | 111,500 | 112,100 | +200 | +0.2% | 518 |
| 2023/05/01 | 111,900 | 112,200 | 111,100 | 111,900 | -300 | -0.3% | 909 |
| 2023/04/28 | 112,000 | 112,200 | 111,400 | 112,200 | +500 | +0.4% | 678 |
| 2023/04/27 | 111,600 | 111,900 | 110,900 | 111,700 | +100 | +0.1% | 695 |
| 2023/04/26 | 110,000 | 112,000 | 109,900 | 111,600 | +1,200 | +1.1% | 1,436 |
| 2023/04/25 | 109,900 | 110,600 | 109,700 | 110,400 | +500 | +0.5% | 454 |
| 2023/04/24 | 109,700 | 110,200 | 109,500 | 109,900 | +200 | +0.2% | 410 |
| 2023/04/21 | 109,200 | 109,900 | 108,700 | 109,700 | +800 | +0.7% | 968 |
| 2023/04/20 | 108,400 | 109,700 | 108,400 | 108,900 | +100 | +0.1% | 726 |
| 2023/04/19 | 109,200 | 109,300 | 108,800 | 108,800 | -400 | -0.4% | 293 |
| 2023/04/18 | 108,900 | 109,300 | 108,300 | 109,200 | +500 | +0.5% | 513 |
| 2023/04/17 | 109,000 | 109,500 | 108,500 | 108,700 | -700 | -0.6% | 799 |
| 2023/04/14 | 109,000 | 109,600 | 108,900 | 109,400 | +800 | +0.7% | 727 |
| 2023/04/13 | 108,000 | 109,000 | 108,000 | 108,600 | +800 | +0.7% | 577 |
| 2023/04/12 | 108,100 | 108,400 | 107,700 | 107,800 | -200 | -0.2% | 546 |
| 2023/04/11 | 108,600 | 108,600 | 108,000 | 108,000 | -500 | -0.5% | 480 |
| 2023/04/10 | 108,500 | 108,900 | 108,100 | 108,500 | ±0 | ±0% | 400 |
| 2023/04/07 | 108,900 | 109,100 | 107,900 | 108,500 | -700 | -0.6% | 857 |
| 2023/04/06 | 109,300 | 109,800 | 109,000 | 109,200 | -800 | -0.7% | 501 |
| 2023/04/05 | 111,000 | 111,100 | 109,400 | 110,000 | -1,000 | -0.9% | 1,098 |
| 2023/04/04 | 110,800 | 111,100 | 109,600 | 111,000 | -300 | -0.3% | 1,241 |
| 2023/04/03 | 108,800 | 111,800 | 108,500 | 111,300 | +2,700 | +2.5% | 1,632 |
| 2023/03/31 | 109,600 | 109,600 | 108,400 | 108,600 | -700 | -0.6% | 705 |
| 2023/03/30 | 108,000 | 109,600 | 107,900 | 109,300 | +900 | +0.8% | 1,071 |
| 2023/03/29 | 108,100 | 108,600 | 107,500 | 108,400 | +600 | +0.6% | 1,039 |
| 2023/03/28 | 106,800 | 107,900 | 106,700 | 107,800 | +1,100 | +1% | 1,207 |
| 2023/03/27 | 106,800 | 107,400 | 106,600 | 106,700 | +100 | +0.1% | 624 |
| 2023/03/24 | 105,900 | 106,700 | 105,700 | 106,600 | +600 | +0.6% | 952 |
| 2023/03/23 | 105,100 | 106,000 | 103,900 | 106,000 | +200 | +0.2% | 1,548 |
| 2023/03/22 | 103,000 | 106,100 | 103,000 | 105,800 | +2,700 | +2.6% | 2,116 |
| 2023/03/20 | 104,200 | 105,500 | 102,800 | 103,100 | -2,100 | -2% | 3,744 |
| 2023/03/17 | 106,600 | 107,300 | 105,100 | 105,200 | -800 | -0.8% | 2,521 |
| 2023/03/16 | 107,000 | 107,000 | 105,100 | 106,000 | -1,500 | -1.4% | 4,304 |
| 2023/03/15 | 109,000 | 109,400 | 107,400 | 107,500 | -600 | -0.6% | 1,822 |
| 2023/03/14 | 108,100 | 108,900 | 107,200 | 108,100 | -400 | -0.4% | 2,712 |
| 2023/03/13 | 109,400 | 109,600 | 108,100 | 108,500 | -1,600 | -1.5% | 2,815 |
| 2023/03/10 | 110,100 | 110,300 | 109,600 | 110,100 | +100 | +0.1% | 1,432 |
| 2023/03/09 | 109,400 | 110,000 | 109,300 | 110,000 | +600 | +0.5% | 1,189 |
| 2023/03/08 | 110,500 | 110,500 | 109,200 | 109,400 | -900 | -0.8% | 2,339 |
| 2023/03/07 | 111,200 | 111,400 | 110,100 | 110,300 | -900 | -0.8% | 1,750 |
551～
600
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
