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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 140,200 | 140,300 | 138,700 | 139,500 | -500 | -0.4% | 692 |
| 2021/09/28 | 141,600 | 141,600 | 139,800 | 140,000 | -1,100 | -0.8% | 1,562 |
| 2021/09/27 | 140,300 | 141,500 | 140,000 | 141,100 | +700 | +0.5% | 1,521 |
| 2021/09/24 | 140,200 | 141,200 | 139,900 | 140,400 | +2,000 | +1.4% | 2,361 |
| 2021/09/22 | 138,600 | 140,900 | 138,400 | 138,400 | +100 | +0.1% | 1,992 |
| 2021/09/21 | 138,800 | 139,300 | 138,000 | 138,300 | -1,900 | -1.4% | 790 |
| 2021/09/17 | 139,700 | 140,800 | 139,300 | 140,200 | +900 | +0.6% | 1,388 |
| 2021/09/16 | 138,400 | 139,800 | 138,100 | 139,300 | +1,800 | +1.3% | 1,280 |
| 2021/09/15 | 137,400 | 138,400 | 137,100 | 137,500 | ±0 | ±0% | 1,520 |
| 2021/09/14 | 138,100 | 138,300 | 137,000 | 137,500 | -200 | -0.1% | 1,523 |
| 2021/09/13 | 136,900 | 137,900 | 136,700 | 137,700 | +1,200 | +0.9% | 916 |
| 2021/09/10 | 136,400 | 136,800 | 136,400 | 136,500 | +100 | +0.1% | 757 |
| 2021/09/09 | 136,300 | 137,500 | 136,300 | 136,400 | -500 | -0.4% | 1,373 |
| 2021/09/08 | 136,800 | 137,300 | 136,100 | 136,900 | -100 | -0.1% | 2,245 |
| 2021/09/07 | 138,000 | 138,100 | 136,500 | 137,000 | -1,000 | -0.7% | 2,728 |
| 2021/09/06 | 138,200 | 139,000 | 138,000 | 138,000 | ±0 | ±0% | 1,285 |
| 2021/09/03 | 138,900 | 139,300 | 137,900 | 138,000 | -900 | -0.6% | 1,287 |
| 2021/09/02 | 139,000 | 139,800 | 138,100 | 138,900 | -100 | -0.1% | 1,257 |
| 2021/09/01 | 139,500 | 140,300 | 139,000 | 139,000 | -200 | -0.1% | 889 |
| 2021/08/31 | 142,000 | 142,000 | 139,200 | 139,200 | -3,300 | -2.3% | 1,262 |
| 2021/08/30 | 141,600 | 142,500 | 140,900 | 142,500 | +1,200 | +0.8% | 1,957 |
| 2021/08/27 | 138,200 | 141,400 | 138,000 | 141,300 | +3,100 | +2.2% | 3,139 |
| 2021/08/26 | 136,200 | 138,500 | 136,100 | 138,200 | +1,800 | +1.3% | 1,781 |
| 2021/08/25 | 137,600 | 138,400 | 136,100 | 136,400 | -1,700 | -1.2% | 3,167 |
| 2021/08/24 | 138,600 | 139,600 | 138,100 | 138,100 | -500 | -0.4% | 1,384 |
| 2021/08/23 | 139,500 | 140,700 | 138,600 | 138,600 | -1,000 | -0.7% | 2,148 |
| 2021/08/20 | 140,600 | 141,100 | 138,000 | 139,600 | -1,400 | -1% | 2,723 |
| 2021/08/19 | 140,300 | 141,400 | 140,300 | 141,000 | +300 | +0.2% | 1,314 |
| 2021/08/18 | 140,000 | 140,800 | 139,900 | 140,700 | +500 | +0.4% | 978 |
| 2021/08/17 | 140,200 | 140,600 | 140,000 | 140,200 | -200 | -0.1% | 790 |
| 2021/08/16 | 140,700 | 140,900 | 140,100 | 140,400 | -300 | -0.2% | 948 |
| 2021/08/13 | 141,900 | 142,300 | 140,700 | 140,700 | -1,300 | -0.9% | 988 |
| 2021/08/12 | 141,000 | 142,200 | 141,000 | 142,000 | +1,000 | +0.7% | 1,019 |
| 2021/08/11 | 141,500 | 142,400 | 140,900 | 141,000 | +400 | +0.3% | 901 |
| 2021/08/10 | 140,600 | 141,700 | 140,500 | 140,600 | -200 | -0.1% | 1,919 |
| 2021/08/06 | 143,300 | 143,400 | 140,600 | 140,800 | -2,200 | -1.5% | 2,942 |
| 2021/08/05 | 142,000 | 143,600 | 142,000 | 143,000 | +1,000 | +0.7% | 1,951 |
| 2021/08/04 | 143,700 | 143,800 | 141,900 | 142,000 | -1,900 | -1.3% | 3,208 |
| 2021/08/03 | 144,300 | 144,600 | 143,300 | 143,900 | -6,600 | -4.4% | 15,460 |
| 2021/08/02 | 153,800 | 153,800 | 148,000 | 150,500 | +400 | +0.3% | 9,729 |
| 2021/07/30 | 152,800 | 153,600 | 149,200 | 150,100 | -3,900 | -2.5% | 1,931 |
| 2021/07/29 | 152,900 | 154,000 | 150,400 | 154,000 | -2,500 | -1.6% | 5,114 |
| 2021/07/28 | 155,000 | 157,900 | 155,000 | 156,500 | +700 | +0.4% | 2,346 |
| 2021/07/27 | 156,000 | 156,300 | 155,100 | 155,800 | -200 | -0.1% | 1,789 |
| 2021/07/26 | 155,100 | 156,000 | 155,000 | 156,000 | +200 | +0.1% | 1,853 |
| 2021/07/21 | 152,500 | 155,800 | 152,500 | 155,800 | +3,300 | +2.2% | 2,289 |
| 2021/07/20 | 151,500 | 153,700 | 149,600 | 152,500 | ±0 | ±0% | 3,830 |
| 2021/07/19 | 153,600 | 153,600 | 152,100 | 152,500 | -1,900 | -1.2% | 1,219 |
| 2021/07/16 | 152,000 | 155,000 | 151,600 | 154,400 | +2,800 | +1.8% | 1,254 |
| 2021/07/15 | 152,300 | 153,600 | 151,200 | 151,600 | -500 | -0.3% | 938 |
951～
1000
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
