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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 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 |
| 2022/08/12 | 116,600 | 117,900 | 116,600 | 117,400 | +1,000 | +0.9% | 1,270 |
| 2022/08/10 | 116,800 | 117,000 | 116,200 | 116,400 | -300 | -0.3% | 885 |
| 2022/08/09 | 118,100 | 118,100 | 116,700 | 116,700 | -1,300 | -1.1% | 1,585 |
| 2022/08/08 | 116,600 | 118,000 | 116,600 | 118,000 | +1,500 | +1.3% | 1,051 |
| 2022/08/05 | 117,000 | 117,000 | 116,000 | 116,500 | -500 | -0.4% | 1,963 |
| 2022/08/04 | 117,900 | 118,300 | 116,900 | 117,000 | -900 | -0.8% | 1,634 |
| 2022/08/03 | 118,700 | 118,900 | 117,300 | 117,900 | -600 | -0.5% | 1,335 |
| 2022/08/02 | 119,000 | 119,300 | 118,500 | 118,500 | -500 | -0.4% | 1,294 |
| 2022/08/01 | 119,800 | 119,800 | 118,600 | 119,000 | -800 | -0.7% | 1,248 |
| 2022/07/29 | 118,700 | 119,800 | 118,700 | 119,800 | +1,100 | +0.9% | 1,742 |
| 2022/07/28 | 117,600 | 118,800 | 117,000 | 118,700 | -2,400 | -2% | 4,871 |
| 2022/07/27 | 121,800 | 122,200 | 121,100 | 121,100 | -900 | -0.7% | 5,796 |
| 2022/07/26 | 122,900 | 123,000 | 121,700 | 122,000 | -600 | -0.5% | 2,640 |
701～
750
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
