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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/12/02 | 113,900 | 114,200 | 113,100 | 113,100 | -700 | -0.6% | 414 |
| 2024/11/29 | 114,600 | 114,800 | 113,800 | 113,800 | -800 | -0.7% | 334 |
| 2024/11/28 | 114,000 | 114,600 | 113,400 | 114,600 | +700 | +0.6% | 498 |
| 2024/11/27 | 113,200 | 113,900 | 112,800 | 113,900 | +600 | +0.5% | 285 |
| 2024/11/26 | 113,200 | 113,600 | 112,300 | 113,300 | +1,000 | +0.9% | 597 |
| 2024/11/25 | 113,100 | 113,700 | 112,300 | 112,300 | -300 | -0.3% | 1,456 |
| 2024/11/22 | 113,800 | 114,000 | 112,600 | 112,600 | -800 | -0.7% | 922 |
| 2024/11/21 | 114,000 | 114,200 | 113,400 | 113,400 | ±0 | ±0% | 437 |
| 2024/11/20 | 113,500 | 114,700 | 113,400 | 113,400 | -100 | -0.1% | 694 |
| 2024/11/19 | 113,300 | 114,200 | 113,300 | 113,500 | -400 | -0.4% | 350 |
| 2024/11/18 | 113,500 | 113,900 | 113,100 | 113,900 | +900 | +0.8% | 334 |
| 2024/11/15 | 112,900 | 113,500 | 112,600 | 113,000 | +500 | +0.4% | 446 |
| 2024/11/14 | 113,400 | 113,700 | 112,300 | 112,500 | -500 | -0.4% | 482 |
| 2024/11/13 | 113,500 | 113,600 | 112,600 | 113,000 | -400 | -0.4% | 475 |
| 2024/11/12 | 113,000 | 114,000 | 113,000 | 113,400 | ±0 | ±0% | 443 |
| 2024/11/11 | 112,700 | 113,400 | 111,800 | 113,400 | +800 | +0.7% | 709 |
| 2024/11/08 | 112,800 | 113,500 | 111,200 | 112,600 | -400 | -0.4% | 895 |
| 2024/11/07 | 114,400 | 114,600 | 113,000 | 113,000 | -1,500 | -1.3% | 930 |
| 2024/11/06 | 114,100 | 115,100 | 114,100 | 114,500 | +400 | +0.4% | 974 |
| 2024/11/05 | 116,000 | 116,100 | 114,100 | 114,100 | -1,900 | -1.6% | 517 |
| 2024/11/01 | 116,200 | 116,500 | 116,000 | 116,000 | ±0 | ±0% | 221 |
| 2024/10/31 | 116,700 | 117,500 | 116,000 | 116,000 | -500 | -0.4% | 385 |
| 2024/10/30 | 116,700 | 117,800 | 116,500 | 116,500 | -500 | -0.4% | 311 |
| 2024/10/29 | 116,400 | 117,500 | 115,800 | 117,000 | +200 | +0.2% | 459 |
| 2024/10/28 | 116,300 | 116,800 | 115,400 | 116,800 | +1,100 | +1% | 394 |
| 2024/10/25 | 115,200 | 116,100 | 115,200 | 115,700 | +600 | +0.5% | 280 |
| 2024/10/24 | 116,700 | 116,900 | 115,100 | 115,100 | -1,800 | -1.5% | 420 |
| 2024/10/23 | 116,100 | 117,100 | 115,800 | 116,900 | +1,100 | +0.9% | 493 |
| 2024/10/22 | 117,100 | 117,100 | 115,800 | 115,800 | -1,700 | -1.4% | 650 |
151～
200
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
