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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 113,000 | 115,300 | 112,900 | 113,000 | +200 | +0.2% | 3,479 |
| 2022/06/22 | 115,900 | 117,200 | 112,500 | 112,800 | -1,800 | -1.6% | 5,942 |
| 2022/06/21 | 119,000 | 120,100 | 113,700 | 114,600 | -1,600 | -1.4% | 7,826 |
| 2022/06/20 | 130,000 | 130,000 | 110,000 | 116,200 | -15,500 | -11.8% | 16,059 |
| 2022/06/17 | 129,800 | 131,900 | 128,900 | 131,700 | +1,500 | +1.2% | 827 |
| 2022/06/16 | 129,400 | 131,400 | 129,200 | 130,200 | +2,100 | +1.6% | 1,073 |
| 2022/06/15 | 131,000 | 132,200 | 128,100 | 128,100 | -2,400 | -1.8% | 1,723 |
| 2022/06/14 | 132,200 | 132,400 | 130,200 | 130,500 | -1,900 | -1.4% | 1,202 |
| 2022/06/13 | 133,900 | 133,900 | 132,400 | 132,400 | -1,500 | -1.1% | 731 |
| 2022/06/10 | 134,700 | 134,800 | 133,500 | 133,900 | -1,100 | -0.8% | 1,198 |
| 2022/06/09 | 135,200 | 135,200 | 134,100 | 135,000 | +200 | +0.1% | 526 |
| 2022/06/08 | 135,000 | 135,300 | 134,700 | 134,800 | -200 | -0.1% | 750 |
| 2022/06/07 | 134,300 | 135,400 | 133,800 | 135,000 | +700 | +0.5% | 1,139 |
| 2022/06/06 | 133,700 | 134,900 | 133,600 | 134,300 | +500 | +0.4% | 932 |
| 2022/06/03 | 134,700 | 134,800 | 133,500 | 133,800 | -900 | -0.7% | 531 |
| 2022/06/02 | 133,900 | 135,300 | 133,900 | 134,700 | +400 | +0.3% | 545 |
| 2022/06/01 | 135,100 | 135,100 | 133,300 | 134,300 | -800 | -0.6% | 798 |
| 2022/05/31 | 135,000 | 135,100 | 133,800 | 135,100 | +100 | +0.1% | 1,111 |
| 2022/05/30 | 134,200 | 135,200 | 133,900 | 135,000 | +1,700 | +1.3% | 744 |
| 2022/05/27 | 133,200 | 133,500 | 132,400 | 133,300 | -500 | -0.4% | 1,185 |
| 2022/05/26 | 132,200 | 133,800 | 131,900 | 133,800 | +1,700 | +1.3% | 596 |
| 2022/05/25 | 130,700 | 132,200 | 130,700 | 132,100 | +1,300 | +1% | 773 |
| 2022/05/24 | 131,300 | 131,300 | 130,200 | 130,800 | +100 | +0.1% | 561 |
| 2022/05/23 | 131,000 | 131,500 | 130,700 | 130,700 | -300 | -0.2% | 649 |
| 2022/05/20 | 132,100 | 132,100 | 130,800 | 131,000 | -400 | -0.3% | 680 |
| 2022/05/19 | 131,200 | 133,100 | 131,200 | 131,400 | -1,200 | -0.9% | 1,193 |
| 2022/05/18 | 131,300 | 132,800 | 130,700 | 132,600 | +1,800 | +1.4% | 551 |
| 2022/05/17 | 129,100 | 130,900 | 128,600 | 130,800 | +2,300 | +1.8% | 657 |
| 2022/05/16 | 131,300 | 132,200 | 128,100 | 128,500 | -1,600 | -1.2% | 1,820 |
| 2022/05/13 | 130,100 | 131,100 | 130,100 | 130,100 | ±0 | ±0% | 1,415 |
| 2022/05/12 | 131,500 | 131,700 | 130,100 | 130,100 | -1,600 | -1.2% | 749 |
| 2022/05/11 | 131,900 | 132,000 | 131,200 | 131,700 | -500 | -0.4% | 1,114 |
| 2022/05/10 | 133,400 | 133,400 | 132,100 | 132,200 | -1,200 | -0.9% | 1,545 |
| 2022/05/09 | 134,500 | 134,500 | 133,400 | 133,400 | -1,000 | -0.7% | 1,041 |
| 2022/05/06 | 134,400 | 134,700 | 133,700 | 134,400 | +100 | +0.1% | 452 |
| 2022/05/02 | 133,900 | 135,000 | 133,700 | 134,300 | +400 | +0.3% | 1,028 |
| 2022/04/28 | 134,200 | 134,600 | 133,600 | 133,900 | +500 | +0.4% | 1,025 |
| 2022/04/27 | 133,100 | 133,900 | 132,700 | 133,400 | +700 | +0.5% | 428 |
| 2022/04/26 | 133,500 | 134,100 | 132,500 | 132,700 | -500 | -0.4% | 1,122 |
| 2022/04/25 | 133,200 | 133,700 | 132,300 | 133,200 | -900 | -0.7% | 379 |
| 2022/04/22 | 133,700 | 134,300 | 132,500 | 134,100 | +500 | +0.4% | 650 |
| 2022/04/21 | 133,800 | 134,300 | 132,800 | 133,600 | -400 | -0.3% | 703 |
| 2022/04/20 | 133,700 | 134,000 | 133,100 | 134,000 | +300 | +0.2% | 1,004 |
| 2022/04/19 | 134,000 | 134,000 | 132,700 | 133,700 | -300 | -0.2% | 1,088 |
| 2022/04/18 | 133,900 | 134,400 | 133,700 | 134,000 | +200 | +0.1% | 326 |
| 2022/04/15 | 133,700 | 134,400 | 133,200 | 133,800 | ±0 | ±0% | 417 |
| 2022/04/14 | 133,700 | 134,000 | 131,800 | 133,800 | +500 | +0.4% | 807 |
| 2022/04/13 | 132,900 | 134,000 | 132,000 | 133,300 | +500 | +0.4% | 536 |
| 2022/04/12 | 134,000 | 134,900 | 132,800 | 132,800 | -2,200 | -1.6% | 499 |
| 2022/04/11 | 133,500 | 135,200 | 133,400 | 135,000 | +1,700 | +1.3% | 514 |
701～
750
件表示中 / 1518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
