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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 109,000 | 112,600 | 109,000 | 112,600 | +4,100 | +3.8% | 3,270 |
| 2022/10/25 | 108,500 | 109,200 | 107,800 | 108,500 | +100 | +0.1% | 1,750 |
| 2022/10/24 | 108,300 | 109,100 | 108,000 | 108,400 | +100 | +0.1% | 998 |
| 2022/10/21 | 108,000 | 108,300 | 107,400 | 108,300 | +700 | +0.7% | 1,689 |
| 2022/10/20 | 108,000 | 108,600 | 107,400 | 107,600 | -1,000 | -0.9% | 2,439 |
| 2022/10/19 | 111,200 | 111,200 | 108,600 | 108,600 | -2,400 | -2.2% | 2,755 |
| 2022/10/18 | 110,000 | 112,000 | 110,000 | 111,000 | +1,400 | +1.3% | 3,463 |
| 2022/10/17 | 110,800 | 111,300 | 109,200 | 109,600 | -1,400 | -1.3% | 3,766 |
| 2022/10/14 | 112,100 | 112,300 | 111,000 | 111,000 | +100 | +0.1% | 2,034 |
| 2022/10/13 | 112,400 | 113,000 | 110,700 | 110,900 | -1,500 | -1.3% | 2,900 |
| 2022/10/12 | 113,600 | 113,800 | 112,400 | 112,400 | -1,200 | -1.1% | 1,315 |
| 2022/10/11 | 114,800 | 114,800 | 113,500 | 113,600 | -1,700 | -1.5% | 1,440 |
| 2022/10/07 | 114,300 | 115,700 | 114,300 | 115,300 | +400 | +0.3% | 1,459 |
| 2022/10/06 | 115,300 | 115,500 | 114,500 | 114,900 | -600 | -0.5% | 1,684 |
| 2022/10/05 | 116,000 | 116,600 | 115,400 | 115,500 | -100 | -0.1% | 2,172 |
| 2022/10/04 | 114,300 | 115,800 | 114,300 | 115,600 | +1,400 | +1.2% | 1,254 |
| 2022/10/03 | 113,300 | 114,300 | 112,000 | 114,200 | +400 | +0.4% | 1,351 |
| 2022/09/30 | 113,400 | 113,900 | 112,000 | 113,800 | +300 | +0.3% | 1,756 |
| 2022/09/29 | 112,700 | 114,900 | 112,300 | 113,500 | +1,900 | +1.7% | 2,064 |
| 2022/09/28 | 114,100 | 114,700 | 110,300 | 111,600 | -2,600 | -2.3% | 3,823 |
| 2022/09/27 | 115,600 | 116,600 | 114,200 | 114,200 | -1,100 | -1% | 2,587 |
| 2022/09/26 | 117,000 | 117,000 | 115,200 | 115,300 | -2,100 | -1.8% | 1,743 |
| 2022/09/22 | 116,700 | 117,400 | 115,800 | 117,400 | +600 | +0.5% | 1,610 |
| 2022/09/21 | 117,700 | 117,700 | 116,800 | 116,800 | -800 | -0.7% | 1,024 |
| 2022/09/20 | 117,600 | 118,200 | 117,200 | 117,600 | +400 | +0.3% | 1,637 |
| 2022/09/16 | 119,700 | 120,000 | 117,200 | 117,200 | -2,500 | -2.1% | 12,832 |
| 2022/09/15 | 120,300 | 120,300 | 118,600 | 119,700 | -200 | -0.2% | 2,086 |
| 2022/09/14 | 121,400 | 121,400 | 119,700 | 119,900 | -1,600 | -1.3% | 2,318 |
| 2022/09/13 | 121,300 | 121,900 | 121,300 | 121,500 | +700 | +0.6% | 2,248 |
| 2022/09/12 | 120,900 | 121,300 | 120,600 | 120,800 | ±0 | ±0% | 1,402 |
| 2022/09/09 | 120,000 | 120,900 | 120,000 | 120,800 | +900 | +0.8% | 1,134 |
| 2022/09/08 | 121,000 | 121,200 | 119,700 | 119,900 | -1,100 | -0.9% | 1,384 |
| 2022/09/07 | 121,000 | 121,300 | 120,500 | 121,000 | ±0 | ±0% | 846 |
| 2022/09/06 | 120,900 | 121,200 | 120,500 | 121,000 | +500 | +0.4% | 1,622 |
| 2022/09/05 | 120,400 | 121,000 | 120,100 | 120,500 | +500 | +0.4% | 1,017 |
| 2022/09/02 | 120,800 | 120,800 | 120,000 | 120,000 | -500 | -0.4% | 937 |
| 2022/09/01 | 121,600 | 121,700 | 120,300 | 120,500 | -200 | -0.2% | 1,643 |
| 2022/08/31 | 121,400 | 121,500 | 120,500 | 120,700 | -900 | -0.7% | 884 |
| 2022/08/30 | 120,700 | 121,600 | 120,500 | 121,600 | +900 | +0.7% | 1,310 |
| 2022/08/29 | 121,500 | 121,500 | 120,300 | 120,700 | -1,100 | -0.9% | 995 |
| 2022/08/26 | 120,800 | 121,800 | 120,500 | 121,800 | +1,100 | +0.9% | 1,181 |
| 2022/08/25 | 120,200 | 121,100 | 120,200 | 120,700 | +600 | +0.5% | 961 |
| 2022/08/24 | 120,500 | 120,800 | 120,000 | 120,100 | -400 | -0.3% | 1,126 |
| 2022/08/23 | 120,900 | 121,400 | 120,300 | 120,500 | -400 | -0.3% | 3,777 |
| 2022/08/22 | 119,500 | 120,900 | 119,200 | 120,900 | +1,900 | +1.6% | 4,165 |
| 2022/08/19 | 119,500 | 119,500 | 118,800 | 119,000 | -500 | -0.4% | 1,349 |
| 2022/08/18 | 119,100 | 119,600 | 118,800 | 119,500 | +600 | +0.5% | 1,362 |
| 2022/08/17 | 118,600 | 119,300 | 118,300 | 118,900 | +500 | +0.4% | 1,376 |
| 2022/08/16 | 117,800 | 118,400 | 117,700 | 118,400 | +600 | +0.5% | 915 |
| 2022/08/15 | 118,000 | 118,100 | 117,100 | 117,800 | +400 | +0.3% | 1,814 |
651～
700
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
