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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 131,400 | 132,500 | 130,100 | 131,200 | -200 | -0.2% | 1,581 |
| 2022/02/24 | 132,100 | 134,300 | 129,500 | 131,400 | -1,100 | -0.8% | 2,650 |
| 2022/02/22 | 134,200 | 134,800 | 131,300 | 132,500 | -2,700 | -2% | 2,399 |
| 2022/02/21 | 137,400 | 137,400 | 134,500 | 135,200 | -2,200 | -1.6% | 1,040 |
| 2022/02/18 | 136,800 | 137,700 | 136,100 | 137,400 | -100 | -0.1% | 556 |
| 2022/02/17 | 136,000 | 137,800 | 135,900 | 137,500 | +1,200 | +0.9% | 676 |
| 2022/02/16 | 134,500 | 136,700 | 134,500 | 136,300 | +2,300 | +1.7% | 631 |
| 2022/02/15 | 135,900 | 137,200 | 133,700 | 134,000 | -2,300 | -1.7% | 1,216 |
| 2022/02/14 | 137,100 | 137,900 | 135,900 | 136,300 | -1,100 | -0.8% | 906 |
| 2022/02/10 | 134,800 | 137,400 | 134,800 | 137,400 | +2,200 | +1.6% | 1,397 |
| 2022/02/09 | 134,300 | 136,000 | 133,200 | 135,200 | +1,000 | +0.7% | 952 |
| 2022/02/08 | 135,700 | 136,700 | 133,400 | 134,200 | -2,300 | -1.7% | 844 |
| 2022/02/07 | 136,800 | 137,500 | 135,800 | 136,500 | -200 | -0.1% | 895 |
| 2022/02/04 | 135,800 | 136,800 | 135,300 | 136,700 | +1,500 | +1.1% | 733 |
| 2022/02/03 | 134,400 | 136,000 | 134,300 | 135,200 | +1,100 | +0.8% | 659 |
| 2022/02/02 | 134,100 | 135,200 | 133,100 | 134,100 | +1,100 | +0.8% | 759 |
| 2022/02/01 | 136,000 | 137,100 | 132,600 | 133,000 | -1,900 | -1.4% | 1,439 |
| 2022/01/31 | 135,000 | 136,900 | 134,400 | 134,900 | -100 | -0.1% | 1,950 |
| 2022/01/28 | 133,800 | 135,500 | 133,000 | 135,000 | -2,500 | -1.8% | 1,689 |
| 2022/01/27 | 136,800 | 137,500 | 134,200 | 137,500 | +700 | +0.5% | 3,418 |
| 2022/01/26 | 135,800 | 137,300 | 134,600 | 136,800 | +2,600 | +1.9% | 1,083 |
| 2022/01/25 | 137,200 | 137,800 | 133,700 | 134,200 | -2,800 | -2% | 1,316 |
| 2022/01/24 | 136,100 | 137,700 | 134,100 | 137,000 | +800 | +0.6% | 1,552 |
| 2022/01/21 | 133,500 | 136,700 | 129,400 | 136,200 | +1,400 | +1% | 2,636 |
| 2022/01/20 | 140,900 | 140,900 | 134,600 | 134,800 | -3,300 | -2.4% | 4,544 |
| 2022/01/19 | 142,200 | 143,000 | 137,800 | 138,100 | -4,700 | -3.3% | 1,795 |
| 2022/01/18 | 145,100 | 145,200 | 142,800 | 142,800 | -2,100 | -1.4% | 793 |
| 2022/01/17 | 144,600 | 145,200 | 144,500 | 144,900 | ±0 | ±0% | 824 |
| 2022/01/14 | 145,400 | 145,400 | 143,600 | 144,900 | ±0 | ±0% | 885 |
| 2022/01/13 | 145,000 | 146,400 | 144,800 | 144,900 | -200 | -0.1% | 1,546 |
| 2022/01/12 | 143,800 | 145,300 | 143,800 | 145,100 | +1,200 | +0.8% | 998 |
| 2022/01/11 | 143,100 | 144,200 | 143,100 | 143,900 | +100 | +0.1% | 582 |
| 2022/01/07 | 143,800 | 144,700 | 143,100 | 143,800 | -300 | -0.2% | 763 |
| 2022/01/06 | 143,100 | 144,400 | 142,400 | 144,100 | +600 | +0.4% | 865 |
| 2022/01/05 | 144,600 | 145,400 | 143,500 | 143,500 | -1,100 | -0.8% | 1,955 |
| 2022/01/04 | 144,000 | 144,800 | 142,900 | 144,600 | +1,200 | +0.8% | 2,162 |
| 2021/12/30 | 143,500 | 144,000 | 142,900 | 143,400 | -600 | -0.4% | 1,057 |
| 2021/12/29 | 141,400 | 144,000 | 141,400 | 144,000 | +1,800 | +1.3% | 1,685 |
| 2021/12/28 | 140,100 | 142,200 | 139,800 | 142,200 | +2,100 | +1.5% | 985 |
| 2021/12/27 | 140,700 | 141,200 | 140,000 | 140,100 | -1,200 | -0.8% | 550 |
| 2021/12/24 | 141,700 | 142,200 | 141,200 | 141,300 | ±0 | ±0% | 556 |
| 2021/12/23 | 141,600 | 141,900 | 141,200 | 141,300 | -200 | -0.1% | 575 |
| 2021/12/22 | 141,400 | 142,400 | 139,600 | 141,500 | +100 | +0.1% | 1,130 |
| 2021/12/21 | 139,300 | 141,500 | 138,500 | 141,400 | +2,500 | +1.8% | 1,530 |
| 2021/12/20 | 139,600 | 140,100 | 137,900 | 138,900 | -1,700 | -1.2% | 923 |
| 2021/12/17 | 137,900 | 140,600 | 137,400 | 140,600 | +2,900 | +2.1% | 1,227 |
| 2021/12/16 | 138,300 | 139,100 | 137,200 | 137,700 | -600 | -0.4% | 867 |
| 2021/12/15 | 138,800 | 138,800 | 137,900 | 138,300 | -1,100 | -0.8% | 874 |
| 2021/12/14 | 139,800 | 139,800 | 138,000 | 139,400 | -400 | -0.3% | 753 |
| 2021/12/13 | 139,100 | 139,800 | 138,800 | 139,800 | -100 | -0.1% | 618 |
851～
900
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
