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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 129,900 | 132,700 | 128,700 | 131,000 | +1,200 | +0.9% | 1,176 |
| 2021/03/30 | 128,600 | 130,600 | 128,600 | 129,800 | +1,000 | +0.8% | 771 |
| 2021/03/29 | 127,700 | 129,000 | 126,800 | 128,800 | +1,100 | +0.9% | 747 |
| 2021/03/26 | 126,400 | 127,800 | 126,300 | 127,700 | +2,200 | +1.8% | 477 |
| 2021/03/25 | 125,700 | 126,100 | 125,000 | 125,500 | +300 | +0.2% | 400 |
| 2021/03/24 | 126,800 | 127,300 | 125,100 | 125,200 | -2,100 | -1.6% | 1,001 |
| 2021/03/23 | 126,800 | 128,700 | 126,800 | 127,300 | +500 | +0.4% | 610 |
| 2021/03/22 | 127,700 | 128,100 | 126,800 | 126,800 | -1,500 | -1.2% | 528 |
| 2021/03/19 | 128,200 | 129,100 | 127,500 | 128,300 | -800 | -0.6% | 893 |
| 2021/03/18 | 129,400 | 129,900 | 127,900 | 129,100 | +300 | +0.2% | 756 |
| 2021/03/17 | 128,900 | 130,400 | 128,800 | 128,800 | -900 | -0.7% | 462 |
| 2021/03/16 | 128,200 | 131,500 | 128,200 | 129,700 | +1,500 | +1.2% | 1,234 |
| 2021/03/15 | 128,000 | 128,900 | 127,000 | 128,200 | +400 | +0.3% | 1,039 |
| 2021/03/12 | 126,900 | 127,800 | 125,300 | 127,800 | +2,000 | +1.6% | 854 |
| 2021/03/11 | 124,900 | 126,000 | 124,000 | 125,800 | +1,900 | +1.5% | 517 |
| 2021/03/10 | 124,000 | 124,800 | 123,000 | 123,900 | +900 | +0.7% | 684 |
| 2021/03/09 | 124,300 | 124,600 | 123,000 | 123,000 | -900 | -0.7% | 1,839 |
| 2021/03/08 | 125,000 | 126,500 | 123,800 | 123,900 | -100 | -0.1% | 719 |
| 2021/03/05 | 124,200 | 124,500 | 121,600 | 124,000 | -1,900 | -1.5% | 1,202 |
| 2021/03/04 | 126,200 | 127,000 | 125,400 | 125,900 | -1,100 | -0.9% | 653 |
| 2021/03/03 | 127,600 | 128,400 | 126,100 | 127,000 | -300 | -0.2% | 783 |
| 2021/03/02 | 127,700 | 129,500 | 127,100 | 127,300 | -200 | -0.2% | 1,084 |
| 2021/03/01 | 127,500 | 130,100 | 127,400 | 127,500 | +1,200 | +1% | 925 |
| 2021/02/26 | 129,700 | 130,300 | 125,700 | 126,300 | -4,700 | -3.6% | 1,162 |
| 2021/02/25 | 129,400 | 131,000 | 128,900 | 131,000 | +1,600 | +1.2% | 700 |
| 2021/02/24 | 126,500 | 129,400 | 126,500 | 129,400 | +3,000 | +2.4% | 939 |
| 2021/02/22 | 127,300 | 128,000 | 126,300 | 126,400 | -800 | -0.6% | 722 |
| 2021/02/19 | 126,000 | 127,900 | 125,300 | 127,200 | +400 | +0.3% | 613 |
| 2021/02/18 | 127,400 | 128,600 | 126,200 | 126,800 | -1,000 | -0.8% | 1,084 |
| 2021/02/17 | 130,700 | 130,700 | 127,100 | 127,800 | -2,400 | -1.8% | 1,171 |
| 2021/02/16 | 128,600 | 131,200 | 128,400 | 130,200 | +2,900 | +2.3% | 1,022 |
| 2021/02/15 | 127,500 | 129,000 | 126,800 | 127,300 | +600 | +0.5% | 762 |
| 2021/02/12 | 124,000 | 127,100 | 124,000 | 126,700 | +2,900 | +2.3% | 1,392 |
| 2021/02/10 | 122,800 | 123,900 | 122,600 | 123,800 | +1,300 | +1.1% | 891 |
| 2021/02/09 | 123,000 | 123,100 | 122,000 | 122,500 | +100 | +0.1% | 1,201 |
| 2021/02/08 | 122,000 | 122,900 | 121,500 | 122,400 | +500 | +0.4% | 797 |
| 2021/02/05 | 121,600 | 122,300 | 121,600 | 121,900 | -300 | -0.2% | 859 |
| 2021/02/04 | 120,700 | 122,800 | 120,700 | 122,200 | +1,400 | +1.2% | 743 |
| 2021/02/03 | 120,900 | 121,500 | 119,500 | 120,800 | +800 | +0.7% | 691 |
| 2021/02/02 | 121,100 | 122,400 | 120,000 | 120,000 | -1,000 | -0.8% | 863 |
| 2021/02/01 | 121,600 | 122,500 | 120,100 | 121,000 | -600 | -0.5% | 997 |
| 2021/01/29 | 121,000 | 123,300 | 120,900 | 121,600 | +200 | +0.2% | 1,056 |
| 2021/01/28 | 119,200 | 121,700 | 119,000 | 121,400 | -2,600 | -2.1% | 1,982 |
| 2021/01/27 | 123,300 | 124,500 | 123,300 | 124,000 | +300 | +0.2% | 3,400 |
| 2021/01/26 | 124,000 | 124,800 | 123,200 | 123,700 | ±0 | ±0% | 2,047 |
| 2021/01/25 | 123,000 | 124,000 | 122,700 | 123,700 | +800 | +0.7% | 1,737 |
| 2021/01/22 | 121,500 | 123,200 | 121,500 | 122,900 | +1,000 | +0.8% | 756 |
| 2021/01/21 | 121,900 | 122,200 | 121,400 | 121,900 | +200 | +0.2% | 546 |
| 2021/01/20 | 122,300 | 122,300 | 121,200 | 121,700 | -400 | -0.3% | 961 |
| 2021/01/19 | 121,700 | 122,400 | 121,200 | 122,100 | +400 | +0.3% | 895 |
1001～
1050
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
