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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 112,900 | 113,200 | 112,800 | 113,000 | +100 | +0.1% | 531 |
| 2025/02/17 | 112,700 | 113,200 | 112,600 | 112,900 | ±0 | ±0% | 617 |
| 2025/02/14 | 111,800 | 113,200 | 111,800 | 112,900 | +800 | +0.7% | 964 |
| 2025/02/13 | 111,300 | 112,200 | 111,300 | 112,100 | +900 | +0.8% | 680 |
| 2025/02/12 | 111,000 | 111,400 | 111,000 | 111,200 | +300 | +0.3% | 340 |
| 2025/02/10 | 111,800 | 111,900 | 110,600 | 110,900 | -700 | -0.6% | 1,150 |
| 2025/02/07 | 111,700 | 111,800 | 111,400 | 111,600 | +100 | +0.1% | 642 |
| 2025/02/06 | 111,900 | 112,000 | 111,200 | 111,500 | +200 | +0.2% | 881 |
| 2025/02/05 | 111,800 | 111,900 | 111,200 | 111,300 | -400 | -0.4% | 717 |
| 2025/02/04 | 111,900 | 111,900 | 111,000 | 111,700 | +900 | +0.8% | 625 |
| 2025/02/03 | 112,000 | 112,000 | 110,700 | 110,800 | -900 | -0.8% | 870 |
| 2025/01/31 | 111,300 | 112,200 | 110,900 | 111,700 | +400 | +0.4% | 1,286 |
| 2025/01/30 | 111,900 | 111,900 | 110,800 | 111,300 | -2,600 | -2.3% | 2,305 |
| 2025/01/29 | 115,000 | 115,000 | 113,900 | 113,900 | -700 | -0.6% | 5,206 |
| 2025/01/28 | 115,600 | 116,100 | 114,600 | 114,600 | -800 | -0.7% | 1,587 |
| 2025/01/27 | 114,600 | 115,600 | 114,500 | 115,400 | +1,100 | +1% | 1,215 |
| 2025/01/24 | 113,000 | 114,400 | 112,700 | 114,300 | +1,700 | +1.5% | 642 |
| 2025/01/23 | 113,000 | 113,000 | 112,500 | 112,600 | -400 | -0.4% | 366 |
| 2025/01/22 | 112,500 | 113,000 | 112,400 | 113,000 | +700 | +0.6% | 500 |
| 2025/01/21 | 112,000 | 112,500 | 112,000 | 112,300 | +500 | +0.4% | 326 |
| 2025/01/20 | 112,200 | 112,300 | 111,700 | 111,800 | -300 | -0.3% | 687 |
| 2025/01/17 | 111,600 | 112,300 | 111,400 | 112,100 | +300 | +0.3% | 822 |
| 2025/01/16 | 112,200 | 112,200 | 111,400 | 111,800 | -300 | -0.3% | 683 |
| 2025/01/15 | 111,900 | 112,300 | 111,500 | 112,100 | +300 | +0.3% | 1,172 |
| 2025/01/14 | 112,800 | 112,800 | 111,600 | 111,800 | -300 | -0.3% | 1,367 |
| 2025/01/10 | 112,700 | 112,700 | 111,800 | 112,100 | -600 | -0.5% | 947 |
| 2025/01/09 | 112,900 | 113,000 | 111,800 | 112,700 | -200 | -0.2% | 1,018 |
| 2025/01/08 | 113,800 | 113,900 | 112,900 | 112,900 | -200 | -0.2% | 849 |
| 2025/01/07 | 114,100 | 114,100 | 113,000 | 113,100 | -400 | -0.4% | 999 |
| 2025/01/06 | 112,600 | 114,400 | 112,600 | 113,500 | +1,000 | +0.9% | 1,334 |
| 2024/12/30 | 113,300 | 113,900 | 112,500 | 112,500 | -300 | -0.3% | 941 |
| 2024/12/27 | 112,900 | 113,100 | 111,900 | 112,800 | +1,000 | +0.9% | 1,108 |
| 2024/12/26 | 109,700 | 111,800 | 109,700 | 111,800 | +2,100 | +1.9% | 2,101 |
| 2024/12/25 | 109,600 | 109,700 | 108,900 | 109,700 | +100 | +0.1% | 981 |
| 2024/12/24 | 109,000 | 110,700 | 109,000 | 109,600 | +600 | +0.6% | 1,536 |
| 2024/12/23 | 108,600 | 109,200 | 108,300 | 109,000 | +400 | +0.4% | 959 |
| 2024/12/20 | 107,800 | 109,000 | 107,800 | 108,600 | +700 | +0.6% | 971 |
| 2024/12/19 | 108,200 | 108,800 | 107,700 | 107,900 | -800 | -0.7% | 2,157 |
| 2024/12/18 | 109,700 | 110,000 | 108,600 | 108,700 | -800 | -0.7% | 1,263 |
| 2024/12/17 | 109,500 | 110,200 | 109,000 | 109,500 | -100 | -0.1% | 1,335 |
| 2024/12/16 | 109,600 | 109,900 | 109,000 | 109,600 | -300 | -0.3% | 697 |
| 2024/12/13 | 108,800 | 110,400 | 108,800 | 109,900 | +500 | +0.5% | 1,724 |
| 2024/12/12 | 109,600 | 110,000 | 109,300 | 109,400 | -600 | -0.5% | 1,208 |
| 2024/12/11 | 110,000 | 110,400 | 109,600 | 110,000 | -100 | -0.1% | 858 |
| 2024/12/10 | 110,300 | 110,500 | 109,300 | 110,100 | -800 | -0.7% | 1,629 |
| 2024/12/09 | 111,200 | 111,400 | 110,600 | 110,900 | -300 | -0.3% | 1,218 |
| 2024/12/06 | 111,600 | 111,700 | 110,800 | 111,200 | -600 | -0.5% | 1,149 |
| 2024/12/05 | 112,000 | 112,500 | 111,500 | 111,800 | -400 | -0.4% | 1,055 |
| 2024/12/04 | 113,300 | 113,300 | 112,000 | 112,200 | -1,500 | -1.3% | 724 |
| 2024/12/03 | 113,100 | 113,700 | 112,200 | 113,700 | +600 | +0.5% | 542 |
51～
100
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
