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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 140,000 | 140,200 | 138,600 | 139,900 | +400 | +0.3% | 1,113 |
| 2021/12/09 | 138,900 | 140,100 | 138,000 | 139,500 | +700 | +0.5% | 950 |
| 2021/12/08 | 137,400 | 139,700 | 137,400 | 138,800 | +1,700 | +1.2% | 1,286 |
| 2021/12/07 | 136,500 | 137,500 | 136,500 | 137,100 | +500 | +0.4% | 417 |
| 2021/12/06 | 135,800 | 137,500 | 135,800 | 136,600 | -400 | -0.3% | 939 |
| 2021/12/03 | 137,100 | 138,600 | 136,700 | 137,000 | +1,000 | +0.7% | 1,006 |
| 2021/12/02 | 137,500 | 139,200 | 136,000 | 136,000 | -1,800 | -1.3% | 1,179 |
| 2021/12/01 | 136,900 | 139,500 | 136,000 | 137,800 | +1,900 | +1.4% | 1,263 |
| 2021/11/30 | 137,400 | 140,200 | 135,900 | 135,900 | -1,500 | -1.1% | 1,516 |
| 2021/11/29 | 138,100 | 139,300 | 135,800 | 137,400 | -2,900 | -2.1% | 1,505 |
| 2021/11/26 | 139,100 | 140,300 | 138,300 | 140,300 | +400 | +0.3% | 753 |
| 2021/11/25 | 138,600 | 139,900 | 138,600 | 139,900 | +1,700 | +1.2% | 467 |
| 2021/11/24 | 139,000 | 139,200 | 138,000 | 138,200 | +100 | +0.1% | 551 |
| 2021/11/22 | 138,400 | 139,300 | 138,100 | 138,100 | -1,200 | -0.9% | 301 |
| 2021/11/19 | 138,700 | 139,300 | 138,200 | 139,300 | +200 | +0.1% | 401 |
| 2021/11/18 | 140,300 | 140,400 | 138,700 | 139,100 | -1,300 | -0.9% | 574 |
| 2021/11/17 | 140,600 | 140,600 | 140,000 | 140,400 | -200 | -0.1% | 220 |
| 2021/11/16 | 139,700 | 140,600 | 139,000 | 140,600 | +1,700 | +1.2% | 332 |
| 2021/11/15 | 140,700 | 140,700 | 138,600 | 138,900 | -1,100 | -0.8% | 515 |
| 2021/11/12 | 141,000 | 141,200 | 140,000 | 140,000 | -1,000 | -0.7% | 449 |
| 2021/11/11 | 140,500 | 141,300 | 140,500 | 141,000 | +500 | +0.4% | 202 |
| 2021/11/10 | 141,000 | 141,400 | 140,400 | 140,500 | -800 | -0.6% | 441 |
| 2021/11/09 | 142,000 | 142,000 | 141,100 | 141,300 | -800 | -0.6% | 416 |
| 2021/11/08 | 140,800 | 142,700 | 140,400 | 142,100 | +1,800 | +1.3% | 936 |
| 2021/11/05 | 140,700 | 140,700 | 139,600 | 140,300 | -200 | -0.1% | 265 |
| 2021/11/04 | 140,300 | 140,800 | 139,600 | 140,500 | +800 | +0.6% | 301 |
| 2021/11/02 | 138,500 | 140,200 | 138,500 | 139,700 | +1,000 | +0.7% | 490 |
| 2021/11/01 | 140,700 | 140,900 | 138,600 | 138,700 | -2,500 | -1.8% | 904 |
| 2021/10/29 | 140,200 | 141,300 | 139,800 | 141,200 | +600 | +0.4% | 1,510 |
| 2021/10/28 | 139,400 | 141,100 | 138,800 | 140,600 | +1,300 | +0.9% | 1,012 |
| 2021/10/27 | 138,400 | 139,300 | 138,400 | 139,300 | +800 | +0.6% | 468 |
| 2021/10/26 | 138,500 | 138,900 | 138,200 | 138,500 | +300 | +0.2% | 646 |
| 2021/10/25 | 138,200 | 139,200 | 138,100 | 138,200 | +100 | +0.1% | 305 |
| 2021/10/22 | 140,500 | 140,500 | 138,000 | 138,100 | -1,300 | -0.9% | 722 |
| 2021/10/21 | 139,500 | 140,400 | 139,100 | 139,400 | -600 | -0.4% | 841 |
| 2021/10/20 | 140,000 | 141,000 | 139,600 | 140,000 | -1,000 | -0.7% | 501 |
| 2021/10/19 | 140,600 | 141,000 | 139,400 | 141,000 | +200 | +0.1% | 795 |
| 2021/10/18 | 140,700 | 141,000 | 139,200 | 140,800 | +300 | +0.2% | 962 |
| 2021/10/15 | 140,000 | 141,000 | 139,600 | 140,500 | +400 | +0.3% | 417 |
| 2021/10/14 | 140,600 | 141,800 | 139,300 | 140,100 | -1,300 | -0.9% | 811 |
| 2021/10/13 | 139,300 | 141,500 | 139,000 | 141,400 | +3,000 | +2.2% | 1,331 |
| 2021/10/12 | 137,900 | 139,500 | 137,600 | 138,400 | +500 | +0.4% | 917 |
| 2021/10/11 | 136,500 | 137,900 | 136,300 | 137,900 | +1,200 | +0.9% | 757 |
| 2021/10/08 | 137,500 | 138,400 | 136,700 | 136,700 | -600 | -0.4% | 678 |
| 2021/10/07 | 136,700 | 137,600 | 136,200 | 137,300 | +600 | +0.4% | 1,331 |
| 2021/10/06 | 136,900 | 137,900 | 134,800 | 136,700 | -200 | -0.1% | 1,236 |
| 2021/10/05 | 135,700 | 137,100 | 134,400 | 136,900 | +700 | +0.5% | 1,372 |
| 2021/10/04 | 136,700 | 137,400 | 135,500 | 136,200 | +900 | +0.7% | 957 |
| 2021/10/01 | 137,600 | 138,200 | 135,300 | 135,300 | -2,100 | -1.5% | 1,819 |
| 2021/09/30 | 139,200 | 139,800 | 137,400 | 137,400 | -2,100 | -1.5% | 814 |
901～
950
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
