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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 107,500 | 109,700 | 107,500 | 108,800 | +2,100 | +2% | 1,267 |
| 2020/06/05 | 105,300 | 106,900 | 104,800 | 106,700 | +1,600 | +1.5% | 459 |
| 2020/06/04 | 106,600 | 107,900 | 104,800 | 105,100 | -1,500 | -1.4% | 972 |
| 2020/06/03 | 107,500 | 108,000 | 105,000 | 106,600 | +200 | +0.2% | 1,082 |
| 2020/06/02 | 105,500 | 107,400 | 104,100 | 106,400 | +2,400 | +2.3% | 1,446 |
| 2020/06/01 | 106,000 | 106,100 | 103,500 | 104,000 | -1,500 | -1.4% | 1,109 |
| 2020/05/29 | 103,700 | 106,000 | 103,600 | 105,500 | +1,800 | +1.7% | 1,133 |
| 2020/05/28 | 104,900 | 104,900 | 102,100 | 103,700 | ±0 | ±0% | 821 |
| 2020/05/27 | 103,800 | 104,900 | 103,100 | 103,700 | +700 | +0.7% | 1,014 |
| 2020/05/26 | 102,400 | 103,500 | 101,800 | 103,000 | +1,300 | +1.3% | 835 |
| 2020/05/25 | 101,700 | 102,200 | 100,400 | 101,700 | +200 | +0.2% | 637 |
| 2020/05/22 | 102,200 | 102,200 | 100,000 | 101,500 | +100 | +0.1% | 464 |
| 2020/05/21 | 101,300 | 102,500 | 100,300 | 101,400 | +800 | +0.8% | 732 |
| 2020/05/20 | 99,100 | 100,600 | 98,500 | 100,600 | +1,200 | +1.2% | 546 |
| 2020/05/19 | 100,200 | 101,000 | 98,500 | 99,400 | +1,300 | +1.3% | 428 |
| 2020/05/18 | 97,400 | 99,500 | 96,700 | 98,100 | +700 | +0.7% | 687 |
| 2020/05/15 | 99,600 | 99,600 | 97,100 | 97,400 | -1,100 | -1.1% | 633 |
| 2020/05/14 | 100,200 | 100,200 | 97,700 | 98,500 | -3,400 | -3.3% | 1,064 |
| 2020/05/13 | 100,000 | 102,800 | 99,500 | 101,900 | -2,500 | -2.4% | 1,202 |
| 2020/05/12 | 106,800 | 107,100 | 103,000 | 104,400 | -3,400 | -3.2% | 1,450 |
| 2020/05/11 | 107,700 | 109,700 | 106,500 | 107,800 | +3,100 | +3% | 1,629 |
| 2020/05/08 | 100,100 | 106,000 | 99,300 | 104,700 | +4,600 | +4.6% | 2,085 |
| 2020/05/07 | 94,100 | 100,100 | 94,000 | 100,100 | +5,600 | +5.9% | 2,130 |
| 2020/05/01 | 97,200 | 97,900 | 94,500 | 94,500 | -2,700 | -2.8% | 777 |
| 2020/04/30 | 98,700 | 98,900 | 96,300 | 97,200 | +1,000 | +1% | 670 |
| 2020/04/28 | 96,100 | 96,800 | 92,900 | 96,200 | +300 | +0.3% | 3,253 |
| 2020/04/27 | 93,900 | 96,300 | 93,300 | 95,900 | +3,500 | +3.8% | 2,322 |
| 2020/04/24 | 93,100 | 94,800 | 92,300 | 92,400 | -200 | -0.2% | 2,202 |
| 2020/04/23 | 92,000 | 93,100 | 91,200 | 92,600 | +3,400 | +3.8% | 1,258 |
| 2020/04/22 | 88,200 | 90,900 | 87,400 | 89,200 | +800 | +0.9% | 1,151 |
| 2020/04/21 | 93,200 | 94,000 | 88,400 | 88,400 | -5,000 | -5.4% | 1,736 |
| 2020/04/20 | 92,600 | 93,600 | 92,100 | 93,400 | +1,500 | +1.6% | 1,282 |
| 2020/04/17 | 94,000 | 94,100 | 91,700 | 91,900 | -900 | -1% | 1,155 |
| 2020/04/16 | 90,100 | 93,300 | 89,700 | 92,800 | +1,200 | +1.3% | 1,128 |
| 2020/04/15 | 95,000 | 96,300 | 91,200 | 91,600 | -600 | -0.7% | 1,501 |
| 2020/04/14 | 90,900 | 93,200 | 89,800 | 92,200 | +2,800 | +3.1% | 975 |
| 2020/04/13 | 89,000 | 91,400 | 88,000 | 89,400 | +1,500 | +1.7% | 1,415 |
| 2020/04/10 | 86,700 | 88,200 | 85,200 | 87,900 | +1,600 | +1.9% | 1,103 |
| 2020/04/09 | 87,000 | 89,000 | 84,900 | 86,300 | +1,100 | +1.3% | 1,084 |
| 2020/04/08 | 89,800 | 89,800 | 82,300 | 85,200 | -1,600 | -1.8% | 1,975 |
| 2020/04/07 | 85,900 | 90,200 | 83,400 | 86,800 | +5,100 | +6.2% | 2,059 |
| 2020/04/06 | 80,000 | 85,100 | 80,000 | 81,700 | -600 | -0.7% | 1,519 |
| 2020/04/03 | 84,300 | 85,100 | 82,300 | 82,300 | -2,900 | -3.4% | 1,543 |
| 2020/04/02 | 85,100 | 88,300 | 83,100 | 85,200 | -2,900 | -3.3% | 2,107 |
| 2020/04/01 | 94,500 | 94,500 | 85,800 | 88,100 | -6,800 | -7.2% | 2,760 |
| 2020/03/31 | 92,000 | 97,000 | 88,100 | 94,900 | +5,200 | +5.8% | 3,392 |
| 2020/03/30 | 84,000 | 90,800 | 83,200 | 89,700 | +2,900 | +3.3% | 1,859 |
| 2020/03/27 | 88,500 | 91,400 | 83,800 | 86,800 | -1,900 | -2.1% | 2,253 |
| 2020/03/26 | 90,500 | 95,000 | 87,800 | 88,700 | -6,300 | -6.6% | 2,158 |
| 2020/03/25 | 98,400 | 98,400 | 90,300 | 95,000 | +7,800 | +8.9% | 3,178 |
1201～
1250
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
