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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 119,000 | 119,100 | 113,900 | 115,100 | -3,900 | -3.3% | 3,388 |
| 2022/12/19 | 120,300 | 120,600 | 118,900 | 119,000 | -1,300 | -1.1% | 999 |
| 2022/12/16 | 119,000 | 120,700 | 119,000 | 120,300 | +800 | +0.7% | 1,408 |
| 2022/12/15 | 118,900 | 119,700 | 118,900 | 119,500 | -400 | -0.3% | 679 |
| 2022/12/14 | 118,700 | 119,900 | 118,700 | 119,900 | +1,200 | +1% | 930 |
| 2022/12/13 | 118,800 | 119,300 | 118,500 | 118,700 | -800 | -0.7% | 425 |
| 2022/12/12 | 118,900 | 119,500 | 117,900 | 119,500 | +800 | +0.7% | 1,044 |
| 2022/12/09 | 118,900 | 119,300 | 118,500 | 118,700 | +300 | +0.3% | 1,119 |
| 2022/12/08 | 119,100 | 119,100 | 117,900 | 118,400 | -500 | -0.4% | 913 |
| 2022/12/07 | 119,200 | 119,300 | 118,600 | 118,900 | -800 | -0.7% | 772 |
| 2022/12/06 | 118,800 | 119,700 | 118,000 | 119,700 | +900 | +0.8% | 1,403 |
| 2022/12/05 | 117,800 | 118,900 | 117,200 | 118,800 | +600 | +0.5% | 1,139 |
| 2022/12/02 | 117,800 | 118,400 | 116,800 | 118,200 | +600 | +0.5% | 1,386 |
| 2022/12/01 | 118,700 | 119,200 | 117,600 | 117,600 | -1,100 | -0.9% | 846 |
| 2022/11/30 | 119,200 | 119,300 | 118,500 | 118,700 | -500 | -0.4% | 417 |
| 2022/11/29 | 118,200 | 119,500 | 118,000 | 119,200 | +900 | +0.8% | 1,023 |
| 2022/11/28 | 118,000 | 118,400 | 117,800 | 118,300 | +800 | +0.7% | 1,051 |
| 2022/11/25 | 117,300 | 117,700 | 116,600 | 117,500 | +500 | +0.4% | 795 |
| 2022/11/24 | 116,100 | 117,700 | 116,000 | 117,000 | +1,000 | +0.9% | 1,548 |
| 2022/11/22 | 115,900 | 116,000 | 115,400 | 116,000 | +300 | +0.3% | 411 |
| 2022/11/21 | 114,700 | 116,200 | 114,500 | 115,700 | +1,000 | +0.9% | 1,063 |
| 2022/11/18 | 115,100 | 115,100 | 114,300 | 114,700 | -200 | -0.2% | 1,022 |
| 2022/11/17 | 115,300 | 115,400 | 114,500 | 114,900 | -400 | -0.3% | 952 |
| 2022/11/16 | 114,400 | 115,400 | 114,100 | 115,300 | +900 | +0.8% | 1,194 |
| 2022/11/15 | 114,000 | 114,800 | 113,900 | 114,400 | +200 | +0.2% | 1,257 |
| 2022/11/14 | 116,000 | 116,000 | 114,100 | 114,200 | -2,000 | -1.7% | 888 |
| 2022/11/11 | 115,800 | 116,500 | 115,500 | 116,200 | +900 | +0.8% | 1,296 |
| 2022/11/10 | 115,000 | 115,400 | 114,700 | 115,300 | +300 | +0.3% | 1,167 |
| 2022/11/09 | 115,400 | 115,700 | 115,000 | 115,000 | -100 | -0.1% | 846 |
| 2022/11/08 | 115,600 | 115,900 | 115,000 | 115,100 | -700 | -0.6% | 870 |
| 2022/11/07 | 115,700 | 116,000 | 115,200 | 115,800 | +300 | +0.3% | 1,324 |
| 2022/11/04 | 114,300 | 115,800 | 114,300 | 115,500 | +900 | +0.8% | 1,760 |
| 2022/11/02 | 117,500 | 117,500 | 114,600 | 114,600 | -2,800 | -2.4% | 1,675 |
| 2022/11/01 | 115,000 | 117,400 | 114,800 | 117,400 | +2,200 | +1.9% | 1,552 |
| 2022/10/31 | 114,000 | 115,200 | 113,500 | 115,200 | +1,600 | +1.4% | 1,511 |
| 2022/10/28 | 113,600 | 115,500 | 113,200 | 113,600 | -100 | -0.1% | 2,430 |
| 2022/10/27 | 112,800 | 113,800 | 111,700 | 113,700 | +1,100 | +1% | 2,577 |
| 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 |
651～
700
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
