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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 118,300 | 118,500 | 117,200 | 117,200 | -1,100 | -0.9% | 481 |
| 2023/10/02 | 118,800 | 119,300 | 118,300 | 118,300 | -100 | -0.1% | 438 |
| 2023/09/29 | 118,700 | 118,800 | 117,700 | 118,400 | -100 | -0.1% | 447 |
| 2023/09/28 | 120,100 | 120,200 | 118,500 | 118,500 | -1,100 | -0.9% | 779 |
| 2023/09/27 | 118,800 | 120,100 | 118,700 | 119,600 | +600 | +0.5% | 432 |
| 2023/09/26 | 119,800 | 119,800 | 118,900 | 119,000 | -500 | -0.4% | 428 |
| 2023/09/25 | 119,600 | 120,300 | 119,500 | 119,500 | -100 | -0.1% | 405 |
| 2023/09/22 | 120,100 | 120,200 | 119,300 | 119,600 | -1,000 | -0.8% | 444 |
| 2023/09/21 | 119,600 | 120,900 | 119,600 | 120,600 | +400 | +0.3% | 600 |
| 2023/09/20 | 119,300 | 120,300 | 119,300 | 120,200 | +900 | +0.8% | 581 |
| 2023/09/19 | 119,000 | 119,500 | 118,500 | 119,300 | +300 | +0.3% | 485 |
| 2023/09/15 | 119,700 | 120,000 | 118,600 | 119,000 | -800 | -0.7% | 563 |
| 2023/09/14 | 119,700 | 119,900 | 119,200 | 119,800 | +700 | +0.6% | 287 |
| 2023/09/13 | 119,600 | 120,700 | 119,100 | 119,100 | -500 | -0.4% | 890 |
| 2023/09/12 | 119,800 | 120,200 | 118,000 | 119,600 | ±0 | ±0% | 963 |
| 2023/09/11 | 119,000 | 119,900 | 118,600 | 119,600 | +600 | +0.5% | 1,115 |
| 2023/09/08 | 118,400 | 119,500 | 117,900 | 119,000 | +700 | +0.6% | 1,451 |
| 2023/09/07 | 118,000 | 118,400 | 117,800 | 118,300 | +1,000 | +0.9% | 499 |
| 2023/09/06 | 118,200 | 118,200 | 117,200 | 117,300 | -900 | -0.8% | 527 |
| 2023/09/05 | 117,600 | 118,600 | 117,600 | 118,200 | +300 | +0.3% | 579 |
| 2023/09/04 | 117,800 | 118,200 | 117,200 | 117,900 | +300 | +0.3% | 417 |
| 2023/09/01 | 116,600 | 117,800 | 116,500 | 117,600 | +1,100 | +0.9% | 611 |
| 2023/08/31 | 116,600 | 117,300 | 116,500 | 116,500 | -400 | -0.3% | 500 |
| 2023/08/30 | 116,500 | 116,900 | 116,300 | 116,900 | +400 | +0.3% | 375 |
| 2023/08/29 | 115,500 | 116,500 | 115,200 | 116,500 | +800 | +0.7% | 860 |
| 2023/08/28 | 115,800 | 115,900 | 114,700 | 115,700 | +600 | +0.5% | 594 |
| 2023/08/25 | 115,500 | 115,500 | 114,500 | 115,100 | -400 | -0.3% | 510 |
| 2023/08/24 | 115,400 | 115,900 | 114,900 | 115,500 | +300 | +0.3% | 314 |
| 2023/08/23 | 114,000 | 115,400 | 114,000 | 115,200 | +1,000 | +0.9% | 396 |
| 2023/08/22 | 113,500 | 114,300 | 113,500 | 114,200 | +900 | +0.8% | 386 |
| 2023/08/21 | 113,500 | 113,900 | 113,300 | 113,300 | -200 | -0.2% | 325 |
| 2023/08/18 | 113,900 | 114,300 | 113,400 | 113,500 | -400 | -0.4% | 389 |
| 2023/08/17 | 113,700 | 114,100 | 113,400 | 113,900 | -400 | -0.3% | 485 |
| 2023/08/16 | 114,200 | 114,400 | 114,000 | 114,300 | -100 | -0.1% | 415 |
| 2023/08/15 | 115,000 | 115,000 | 114,000 | 114,400 | -600 | -0.5% | 607 |
| 2023/08/14 | 115,500 | 115,500 | 114,600 | 115,000 | -600 | -0.5% | 582 |
| 2023/08/10 | 114,600 | 115,600 | 114,300 | 115,600 | +600 | +0.5% | 507 |
| 2023/08/09 | 116,000 | 116,000 | 114,400 | 115,000 | -800 | -0.7% | 908 |
| 2023/08/08 | 116,000 | 116,500 | 115,800 | 115,800 | -400 | -0.3% | 509 |
| 2023/08/07 | 115,600 | 116,700 | 115,600 | 116,200 | +300 | +0.3% | 513 |
| 2023/08/04 | 115,800 | 115,900 | 115,400 | 115,900 | +400 | +0.3% | 369 |
| 2023/08/03 | 116,000 | 116,200 | 115,500 | 115,500 | -500 | -0.4% | 352 |
| 2023/08/02 | 115,400 | 116,000 | 115,400 | 116,000 | +300 | +0.3% | 533 |
| 2023/08/01 | 116,100 | 116,200 | 115,000 | 115,700 | -500 | -0.4% | 932 |
| 2023/07/31 | 117,600 | 117,700 | 116,200 | 116,200 | -1,400 | -1.2% | 926 |
| 2023/07/28 | 116,900 | 117,600 | 115,800 | 117,600 | -2,700 | -2.2% | 3,040 |
| 2023/07/27 | 120,000 | 121,000 | 119,900 | 120,300 | -1,000 | -0.8% | 5,340 |
| 2023/07/26 | 120,500 | 121,300 | 120,200 | 121,300 | +800 | +0.7% | 839 |
| 2023/07/25 | 121,000 | 121,400 | 120,300 | 120,500 | -400 | -0.3% | 956 |
| 2023/07/24 | 120,400 | 121,300 | 120,300 | 120,900 | +600 | +0.5% | 554 |
151～
200
件表示中 / 1283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
