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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 123,900 | 123,900 | 122,900 | 122,900 | -1,000 | -0.8% | 342 |
| 2024/05/24 | 123,500 | 123,900 | 123,100 | 123,900 | -700 | -0.6% | 412 |
| 2024/05/23 | 125,300 | 125,300 | 123,500 | 124,600 | -1,200 | -1% | 609 |
| 2024/05/22 | 125,000 | 125,800 | 124,000 | 125,800 | +800 | +0.6% | 748 |
| 2024/05/21 | 125,000 | 125,500 | 124,400 | 125,000 | -100 | -0.1% | 499 |
| 2024/05/20 | 126,000 | 126,300 | 124,500 | 125,100 | -900 | -0.7% | 563 |
| 2024/05/17 | 125,300 | 126,000 | 125,100 | 126,000 | +700 | +0.6% | 398 |
| 2024/05/16 | 125,300 | 125,700 | 124,500 | 125,300 | +300 | +0.2% | 385 |
| 2024/05/15 | 125,000 | 125,200 | 124,300 | 125,000 | -100 | -0.1% | 413 |
| 2024/05/14 | 125,900 | 125,900 | 125,100 | 125,100 | -700 | -0.6% | 284 |
| 2024/05/13 | 125,200 | 125,800 | 124,300 | 125,800 | +600 | +0.5% | 767 |
| 2024/05/10 | 125,900 | 126,000 | 124,200 | 125,200 | -600 | -0.5% | 1,055 |
| 2024/05/09 | 126,800 | 126,800 | 125,400 | 125,800 | -300 | -0.2% | 578 |
| 2024/05/08 | 127,900 | 128,300 | 126,100 | 126,100 | -1,800 | -1.4% | 626 |
| 2024/05/07 | 128,900 | 129,100 | 127,600 | 127,900 | -1,100 | -0.9% | 691 |
| 2024/05/02 | 128,300 | 129,400 | 128,000 | 129,000 | +1,000 | +0.8% | 1,126 |
| 2024/05/01 | 127,600 | 128,000 | 126,900 | 128,000 | +300 | +0.2% | 832 |
| 2024/04/30 | 127,100 | 128,000 | 126,600 | 127,700 | +1,000 | +0.8% | 657 |
| 2024/04/26 | 125,800 | 126,700 | 125,300 | 126,700 | +900 | +0.7% | 553 |
| 2024/04/25 | 126,800 | 127,100 | 125,800 | 125,800 | -1,400 | -1.1% | 508 |
| 2024/04/24 | 127,900 | 128,300 | 126,600 | 127,200 | -700 | -0.5% | 794 |
| 2024/04/23 | 127,100 | 129,200 | 127,000 | 127,900 | +800 | +0.6% | 1,327 |
| 2024/04/22 | 126,000 | 127,200 | 125,800 | 127,100 | +1,100 | +0.9% | 1,108 |
| 2024/04/19 | 125,500 | 126,300 | 124,700 | 126,000 | +100 | +0.1% | 1,221 |
| 2024/04/18 | 125,200 | 125,900 | 124,700 | 125,900 | +400 | +0.3% | 634 |
| 2024/04/17 | 125,000 | 125,700 | 124,000 | 125,500 | +1,100 | +0.9% | 1,007 |
| 2024/04/16 | 125,100 | 125,700 | 124,400 | 124,400 | -600 | -0.5% | 859 |
| 2024/04/15 | 125,900 | 126,100 | 125,000 | 125,000 | -1,300 | -1% | 613 |
| 2024/04/12 | 126,300 | 126,300 | 125,200 | 126,300 | +100 | +0.1% | 955 |
| 2024/04/11 | 125,000 | 126,600 | 124,600 | 126,200 | +900 | +0.7% | 1,204 |
| 2024/04/10 | 125,600 | 126,200 | 123,900 | 125,300 | -300 | -0.2% | 1,189 |
| 2024/04/09 | 124,500 | 125,800 | 124,000 | 125,600 | +600 | +0.5% | 936 |
| 2024/04/08 | 122,600 | 125,000 | 122,400 | 125,000 | +1,700 | +1.4% | 1,719 |
| 2024/04/05 | 123,300 | 124,000 | 122,300 | 123,300 | -700 | -0.6% | 796 |
| 2024/04/04 | 123,300 | 124,000 | 122,400 | 124,000 | +1,200 | +1% | 1,149 |
| 2024/04/03 | 123,900 | 124,000 | 121,000 | 122,800 | -1,300 | -1% | 1,551 |
| 2024/04/02 | 123,500 | 124,200 | 122,900 | 124,100 | +600 | +0.5% | 1,472 |
| 2024/04/01 | 124,000 | 124,400 | 122,600 | 123,500 | -500 | -0.4% | 1,302 |
| 2024/03/29 | 122,000 | 124,000 | 122,000 | 124,000 | +1,400 | +1.1% | 1,594 |
| 2024/03/28 | 123,400 | 123,400 | 122,100 | 122,600 | -700 | -0.6% | 1,151 |
| 2024/03/27 | 122,800 | 123,300 | 122,000 | 123,300 | +1,100 | +0.9% | 1,764 |
| 2024/03/26 | 122,600 | 122,800 | 121,900 | 122,200 | -300 | -0.2% | 825 |
| 2024/03/25 | 122,200 | 122,500 | 120,700 | 122,500 | +300 | +0.2% | 1,275 |
| 2024/03/22 | 121,500 | 122,200 | 121,000 | 122,200 | +800 | +0.7% | 2,092 |
| 2024/03/21 | 119,300 | 121,400 | 118,400 | 121,400 | +2,800 | +2.4% | 1,620 |
| 2024/03/19 | 116,700 | 119,200 | 116,700 | 118,600 | +1,900 | +1.6% | 1,577 |
| 2024/03/18 | 117,000 | 117,200 | 116,200 | 116,700 | +500 | +0.4% | 791 |
| 2024/03/15 | 115,700 | 117,200 | 115,400 | 116,200 | +1,000 | +0.9% | 1,076 |
| 2024/03/14 | 113,600 | 115,200 | 113,500 | 115,200 | +1,500 | +1.3% | 927 |
| 2024/03/13 | 114,800 | 114,900 | 113,100 | 113,700 | -800 | -0.7% | 924 |
301～
350
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
