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 |
|---|---|---|---|---|---|---|---|
| 2021/05/24 | 131,600 | 133,000 | 131,500 | 132,900 | +1,600 | +1.2% | 429 |
| 2021/05/21 | 130,300 | 131,900 | 129,700 | 131,300 | +1,600 | +1.2% | 667 |
| 2021/05/20 | 129,300 | 130,000 | 128,400 | 129,700 | +1,100 | +0.9% | 1,126 |
| 2021/05/19 | 128,200 | 129,000 | 127,700 | 128,600 | +1,400 | +1.1% | 799 |
| 2021/05/18 | 126,900 | 127,900 | 126,700 | 127,200 | +900 | +0.7% | 538 |
| 2021/05/17 | 127,900 | 127,900 | 126,000 | 126,300 | +4,400 | +3.6% | 1,280 |
| 2021/05/14 | 128,400 | 130,200 | 121,900 | 121,900 | -5,300 | -4.2% | 1,720 |
| 2021/05/13 | 129,000 | 129,100 | 127,200 | 127,200 | -1,800 | -1.4% | 1,001 |
| 2021/05/12 | 129,500 | 130,100 | 129,000 | 129,000 | -2,100 | -1.6% | 967 |
| 2021/05/11 | 131,000 | 131,100 | 129,900 | 131,100 | +100 | +0.1% | 799 |
| 2021/05/10 | 132,500 | 132,500 | 131,000 | 131,000 | -500 | -0.4% | 528 |
| 2021/05/07 | 132,200 | 132,700 | 131,400 | 131,500 | +100 | +0.1% | 362 |
| 2021/05/06 | 131,200 | 132,100 | 130,800 | 131,400 | +500 | +0.4% | 412 |
| 2021/04/30 | 130,300 | 131,100 | 130,000 | 130,900 | +1,200 | +0.9% | 353 |
| 2021/04/28 | 129,400 | 130,100 | 129,400 | 129,700 | +300 | +0.2% | 694 |
| 2021/04/27 | 129,700 | 130,000 | 129,000 | 129,400 | +900 | +0.7% | 450 |
| 2021/04/26 | 129,100 | 129,300 | 128,500 | 128,500 | +100 | +0.1% | 413 |
| 2021/04/23 | 128,200 | 128,700 | 128,000 | 128,400 | +100 | +0.1% | 255 |
| 2021/04/22 | 128,600 | 129,000 | 128,000 | 128,300 | -100 | -0.1% | 403 |
| 2021/04/21 | 129,100 | 129,900 | 128,100 | 128,400 | -1,800 | -1.4% | 815 |
| 2021/04/20 | 131,700 | 131,900 | 130,200 | 130,200 | -1,300 | -1% | 580 |
| 2021/04/19 | 132,600 | 133,700 | 131,500 | 131,500 | -1,000 | -0.8% | 523 |
| 2021/04/16 | 132,800 | 133,000 | 131,000 | 132,500 | +500 | +0.4% | 570 |
| 2021/04/15 | 133,700 | 133,800 | 132,000 | 132,000 | -1,300 | -1% | 721 |
| 2021/04/14 | 133,100 | 134,000 | 132,800 | 133,300 | +100 | +0.1% | 357 |
| 2021/04/13 | 134,500 | 134,900 | 133,100 | 133,200 | -1,300 | -1% | 542 |
| 2021/04/12 | 134,800 | 135,700 | 134,200 | 134,500 | -500 | -0.4% | 361 |
| 2021/04/09 | 133,200 | 135,300 | 133,200 | 135,000 | +1,300 | +1% | 623 |
| 2021/04/08 | 133,900 | 134,600 | 133,300 | 133,700 | -900 | -0.7% | 559 |
| 2021/04/07 | 134,400 | 135,300 | 133,500 | 134,600 | +600 | +0.4% | 603 |
| 2021/04/06 | 134,100 | 134,900 | 132,900 | 134,000 | ±0 | ±0% | 594 |
| 2021/04/05 | 131,500 | 134,100 | 131,500 | 134,000 | +3,100 | +2.4% | 1,343 |
| 2021/04/02 | 130,000 | 130,900 | 129,500 | 130,900 | +900 | +0.7% | 476 |
| 2021/04/01 | 131,800 | 131,900 | 128,800 | 130,000 | -1,000 | -0.8% | 840 |
| 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 |
1001～
1050
件表示中 / 1552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
