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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 114,200 | 114,600 | 113,500 | 114,500 | -100 | -0.1% | 779 |
| 2024/03/11 | 114,600 | 115,300 | 113,800 | 114,600 | -100 | -0.1% | 715 |
| 2024/03/08 | 114,500 | 115,500 | 113,800 | 114,700 | -100 | -0.1% | 1,096 |
| 2024/03/07 | 115,400 | 115,500 | 113,900 | 114,800 | -300 | -0.3% | 936 |
| 2024/03/06 | 114,500 | 115,100 | 114,400 | 115,100 | +600 | +0.5% | 602 |
| 2024/03/05 | 114,900 | 115,100 | 114,000 | 114,500 | -300 | -0.3% | 630 |
| 2024/03/04 | 114,200 | 115,900 | 114,200 | 114,800 | +300 | +0.3% | 1,201 |
| 2024/03/01 | 115,000 | 115,000 | 114,000 | 114,500 | -900 | -0.8% | 1,293 |
| 2024/02/29 | 115,800 | 115,800 | 114,700 | 115,400 | -300 | -0.3% | 628 |
| 2024/02/28 | 116,000 | 116,300 | 115,200 | 115,700 | +300 | +0.3% | 1,173 |
| 2024/02/27 | 115,400 | 116,200 | 114,900 | 115,400 | +600 | +0.5% | 943 |
| 2024/02/26 | 115,000 | 115,200 | 114,200 | 114,800 | +600 | +0.5% | 1,029 |
| 2024/02/22 | 115,500 | 115,500 | 113,700 | 114,200 | -1,600 | -1.4% | 1,567 |
| 2024/02/21 | 116,400 | 116,700 | 115,100 | 115,800 | -200 | -0.2% | 797 |
| 2024/02/20 | 115,200 | 116,000 | 114,900 | 116,000 | +1,100 | +1% | 810 |
| 2024/02/19 | 116,000 | 116,000 | 114,300 | 114,900 | -500 | -0.4% | 1,379 |
| 2024/02/16 | 116,300 | 116,700 | 115,100 | 115,400 | -1,100 | -0.9% | 2,095 |
| 2024/02/15 | 117,600 | 117,700 | 116,300 | 116,500 | -1,000 | -0.9% | 932 |
| 2024/02/14 | 118,300 | 118,300 | 117,100 | 117,500 | -800 | -0.7% | 911 |
| 2024/02/13 | 118,900 | 118,900 | 117,700 | 118,300 | -100 | -0.1% | 846 |
| 2024/02/09 | 118,700 | 119,600 | 118,400 | 118,400 | -400 | -0.3% | 747 |
| 2024/02/08 | 119,500 | 119,900 | 118,800 | 118,800 | -700 | -0.6% | 639 |
| 2024/02/07 | 119,700 | 120,300 | 119,500 | 119,500 | -600 | -0.5% | 812 |
| 2024/02/06 | 119,700 | 120,100 | 119,000 | 120,100 | +900 | +0.8% | 1,131 |
| 2024/02/05 | 118,300 | 119,700 | 118,300 | 119,200 | +400 | +0.3% | 1,737 |
| 2024/02/02 | 118,000 | 118,800 | 117,900 | 118,800 | +1,000 | +0.8% | 872 |
| 2024/02/01 | 118,300 | 118,800 | 117,400 | 117,800 | -900 | -0.8% | 1,216 |
| 2024/01/31 | 118,500 | 118,700 | 117,600 | 118,700 | +900 | +0.8% | 1,754 |
| 2024/01/30 | 118,000 | 118,900 | 117,700 | 117,800 | -4,100 | -3.4% | 4,128 |
| 2024/01/29 | 121,100 | 122,300 | 120,800 | 121,900 | -300 | -0.2% | 5,996 |
| 2024/01/26 | 121,500 | 122,300 | 121,200 | 122,200 | +900 | +0.7% | 1,163 |
| 2024/01/25 | 121,100 | 121,400 | 120,600 | 121,300 | +100 | +0.1% | 1,182 |
| 2024/01/24 | 122,200 | 122,900 | 121,200 | 121,200 | -1,000 | -0.8% | 1,535 |
| 2024/01/23 | 122,900 | 123,200 | 122,200 | 122,200 | -300 | -0.2% | 992 |
| 2024/01/22 | 121,400 | 122,500 | 121,200 | 122,500 | +1,100 | +0.9% | 1,327 |
| 2024/01/19 | 121,000 | 121,500 | 120,500 | 121,400 | +900 | +0.7% | 1,130 |
| 2024/01/18 | 120,000 | 120,600 | 119,800 | 120,500 | +1,000 | +0.8% | 1,053 |
| 2024/01/17 | 121,000 | 121,300 | 119,500 | 119,500 | -1,200 | -1% | 1,908 |
| 2024/01/16 | 121,900 | 122,300 | 120,700 | 120,700 | -200 | -0.2% | 1,569 |
| 2024/01/15 | 120,600 | 121,600 | 120,600 | 120,900 | +400 | +0.3% | 1,632 |
| 2024/01/12 | 119,800 | 120,500 | 119,600 | 120,500 | +1,300 | +1.1% | 1,280 |
| 2024/01/11 | 119,100 | 119,700 | 119,000 | 119,200 | +300 | +0.3% | 1,323 |
| 2024/01/10 | 119,200 | 119,400 | 118,900 | 118,900 | +100 | +0.1% | 717 |
| 2024/01/09 | 118,900 | 119,200 | 118,500 | 118,800 | +400 | +0.3% | 1,218 |
| 2024/01/05 | 117,800 | 118,600 | 117,500 | 118,400 | +1,300 | +1.1% | 1,829 |
| 2024/01/04 | 117,000 | 117,800 | 116,500 | 117,100 | +600 | +0.5% | 1,290 |
| 2023/12/29 | 116,700 | 116,900 | 116,300 | 116,500 | +200 | +0.2% | 780 |
| 2023/12/28 | 114,900 | 116,500 | 114,800 | 116,300 | +2,000 | +1.7% | 1,547 |
| 2023/12/27 | 113,500 | 114,300 | 113,300 | 114,300 | +1,000 | +0.9% | 1,665 |
| 2023/12/26 | 114,000 | 114,000 | 112,800 | 113,300 | -400 | -0.4% | 1,967 |
351～
400
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
