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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 117,600 | 117,900 | 116,600 | 117,500 | ±0 | ±0% | 241 |
| 2024/10/18 | 117,200 | 118,000 | 117,000 | 117,500 | +600 | +0.5% | 359 |
| 2024/10/17 | 117,900 | 118,500 | 116,300 | 116,900 | -700 | -0.6% | 552 |
| 2024/10/16 | 118,400 | 118,400 | 117,600 | 117,600 | -1,000 | -0.8% | 251 |
| 2024/10/15 | 118,500 | 119,100 | 118,300 | 118,600 | +100 | +0.1% | 312 |
| 2024/10/11 | 118,500 | 118,800 | 117,900 | 118,500 | -300 | -0.3% | 293 |
| 2024/10/10 | 119,100 | 119,100 | 118,300 | 118,800 | -300 | -0.3% | 381 |
| 2024/10/09 | 118,500 | 119,200 | 118,500 | 119,100 | +600 | +0.5% | 255 |
| 2024/10/08 | 118,700 | 120,200 | 118,500 | 118,500 | -800 | -0.7% | 615 |
| 2024/10/07 | 120,300 | 120,400 | 118,800 | 119,300 | -900 | -0.7% | 389 |
| 2024/10/04 | 121,300 | 121,300 | 120,200 | 120,200 | -900 | -0.7% | 397 |
| 2024/10/03 | 121,000 | 121,200 | 120,400 | 121,100 | +200 | +0.2% | 531 |
| 2024/10/02 | 121,400 | 122,000 | 120,400 | 120,900 | -1,000 | -0.8% | 296 |
| 2024/10/01 | 122,800 | 122,800 | 121,300 | 121,900 | -900 | -0.7% | 276 |
| 2024/09/30 | 123,300 | 123,300 | 121,900 | 122,800 | -1,000 | -0.8% | 422 |
| 2024/09/27 | 123,000 | 123,900 | 122,700 | 123,800 | +400 | +0.3% | 503 |
| 2024/09/26 | 122,400 | 123,400 | 122,300 | 123,400 | +600 | +0.5% | 661 |
| 2024/09/25 | 122,000 | 122,800 | 121,500 | 122,800 | +800 | +0.7% | 547 |
| 2024/09/24 | 122,300 | 122,800 | 121,600 | 122,000 | -600 | -0.5% | 572 |
| 2024/09/20 | 121,700 | 122,700 | 121,700 | 122,600 | +900 | +0.7% | 1,289 |
| 2024/09/19 | 121,200 | 121,900 | 121,000 | 121,700 | +700 | +0.6% | 608 |
| 2024/09/18 | 120,800 | 121,200 | 119,900 | 121,000 | +500 | +0.4% | 559 |
| 2024/09/17 | 118,100 | 120,500 | 118,100 | 120,500 | +2,500 | +2.1% | 655 |
| 2024/09/13 | 119,300 | 119,300 | 116,700 | 118,000 | +700 | +0.6% | 1,058 |
| 2024/09/12 | 117,200 | 117,700 | 116,800 | 117,300 | +200 | +0.2% | 231 |
| 2024/09/11 | 117,700 | 117,700 | 116,100 | 117,100 | -600 | -0.5% | 598 |
| 2024/09/10 | 116,900 | 118,100 | 116,700 | 117,700 | +1,700 | +1.5% | 530 |
| 2024/09/09 | 115,400 | 116,900 | 115,200 | 116,000 | -300 | -0.3% | 429 |
| 2024/09/06 | 117,700 | 117,700 | 116,100 | 116,300 | -600 | -0.5% | 651 |
| 2024/09/05 | 118,000 | 119,400 | 116,800 | 116,900 | -1,500 | -1.3% | 600 |
| 2024/09/04 | 118,800 | 119,400 | 118,100 | 118,400 | -600 | -0.5% | 581 |
| 2024/09/03 | 119,700 | 119,700 | 119,000 | 119,000 | -900 | -0.8% | 170 |
| 2024/09/02 | 121,200 | 121,500 | 119,500 | 119,900 | -200 | -0.2% | 356 |
| 2024/08/30 | 121,000 | 121,100 | 120,000 | 120,100 | -1,200 | -1% | 432 |
| 2024/08/29 | 121,300 | 122,000 | 120,800 | 121,300 | -400 | -0.3% | 557 |
| 2024/08/28 | 121,300 | 121,800 | 120,900 | 121,700 | +400 | +0.3% | 797 |
| 2024/08/27 | 120,200 | 121,300 | 119,700 | 121,300 | +1,100 | +0.9% | 592 |
| 2024/08/26 | 119,300 | 120,300 | 119,200 | 120,200 | +700 | +0.6% | 308 |
| 2024/08/23 | 118,700 | 119,900 | 118,700 | 119,500 | +800 | +0.7% | 603 |
| 2024/08/22 | 118,600 | 119,300 | 117,700 | 118,700 | +100 | +0.1% | 417 |
| 2024/08/21 | 118,500 | 119,700 | 118,300 | 118,600 | +100 | +0.1% | 517 |
| 2024/08/20 | 118,700 | 119,000 | 118,100 | 118,500 | -600 | -0.5% | 316 |
| 2024/08/19 | 118,800 | 119,200 | 117,900 | 119,100 | -600 | -0.5% | 563 |
| 2024/08/16 | 118,500 | 119,700 | 118,100 | 119,700 | +1,500 | +1.3% | 705 |
| 2024/08/15 | 119,000 | 119,000 | 117,500 | 118,200 | +700 | +0.6% | 1,036 |
| 2024/08/14 | 117,200 | 117,500 | 115,800 | 117,500 | +400 | +0.3% | 701 |
| 2024/08/13 | 114,800 | 117,700 | 114,800 | 117,100 | +2,400 | +2.1% | 699 |
| 2024/08/09 | 115,800 | 116,500 | 114,500 | 114,700 | -900 | -0.8% | 1,049 |
| 2024/08/08 | 115,400 | 117,200 | 115,000 | 115,600 | +600 | +0.5% | 646 |
| 2024/08/07 | 113,000 | 117,800 | 113,000 | 115,000 | +1,900 | +1.7% | 1,370 |
201～
250
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
