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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/04/08 | 135,600 | 136,000 | 133,300 | 133,300 | -2,300 | -1.7% | 585 |
| 2022/04/07 | 135,200 | 135,800 | 134,000 | 135,600 | ±0 | ±0% | 544 |
| 2022/04/06 | 136,300 | 136,300 | 135,000 | 135,600 | -700 | -0.5% | 563 |
| 2022/04/05 | 137,600 | 137,600 | 135,200 | 136,300 | -200 | -0.1% | 634 |
| 2022/04/04 | 137,800 | 137,800 | 134,700 | 136,500 | -900 | -0.7% | 1,376 |
| 2022/04/01 | 136,000 | 137,400 | 134,100 | 137,400 | +1,300 | +1% | 1,029 |
| 2022/03/31 | 135,400 | 137,000 | 134,600 | 136,100 | +1,100 | +0.8% | 756 |
| 2022/03/30 | 135,400 | 136,100 | 133,300 | 135,000 | -400 | -0.3% | 809 |
| 2022/03/29 | 135,000 | 135,800 | 134,300 | 135,400 | +300 | +0.2% | 1,509 |
| 2022/03/28 | 134,500 | 135,400 | 133,800 | 135,100 | +1,200 | +0.9% | 544 |
| 2022/03/25 | 133,600 | 134,700 | 133,000 | 133,900 | +200 | +0.1% | 662 |
| 2022/03/24 | 132,500 | 133,700 | 131,700 | 133,700 | +800 | +0.6% | 901 |
| 2022/03/23 | 134,100 | 134,100 | 131,900 | 132,900 | -600 | -0.4% | 804 |
| 2022/03/22 | 130,800 | 134,000 | 129,800 | 133,500 | +2,700 | +2.1% | 1,785 |
| 2022/03/18 | 130,600 | 131,500 | 129,900 | 130,800 | +300 | +0.2% | 1,661 |
| 2022/03/17 | 133,200 | 133,700 | 130,400 | 130,500 | -2,700 | -2% | 2,506 |
| 2022/03/16 | 132,300 | 133,800 | 131,700 | 133,200 | +1,500 | +1.1% | 530 |
| 2022/03/15 | 132,200 | 133,400 | 131,200 | 131,700 | -300 | -0.2% | 720 |
| 2022/03/14 | 132,500 | 134,100 | 132,000 | 132,000 | -500 | -0.4% | 571 |
| 2022/03/11 | 133,900 | 135,500 | 132,400 | 132,500 | -700 | -0.5% | 947 |
| 2022/03/10 | 130,700 | 134,000 | 130,700 | 133,200 | +3,200 | +2.5% | 566 |
| 2022/03/09 | 131,000 | 132,200 | 130,000 | 130,000 | -400 | -0.3% | 1,020 |
| 2022/03/08 | 131,900 | 132,200 | 130,200 | 130,400 | -2,200 | -1.7% | 859 |
| 2022/03/07 | 132,100 | 133,400 | 131,100 | 132,600 | +400 | +0.3% | 1,124 |
| 2022/03/04 | 132,500 | 133,100 | 131,200 | 132,200 | -600 | -0.5% | 733 |
| 2022/03/03 | 132,700 | 133,500 | 132,200 | 132,800 | -100 | -0.1% | 1,104 |
| 2022/03/02 | 131,700 | 133,800 | 131,000 | 132,900 | +1,000 | +0.8% | 1,180 |
| 2022/03/01 | 133,800 | 134,800 | 131,900 | 131,900 | -1,000 | -0.8% | 1,576 |
| 2022/02/28 | 132,600 | 133,900 | 131,100 | 132,900 | +1,700 | +1.3% | 802 |
801～
850
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
