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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 115,500 | 115,500 | 113,700 | 113,700 | -1,800 | -1.6% | 1,393 |
| 2023/12/22 | 114,900 | 115,500 | 114,400 | 115,500 | +600 | +0.5% | 794 |
| 2023/12/21 | 115,100 | 115,600 | 114,500 | 114,900 | -500 | -0.4% | 1,212 |
| 2023/12/20 | 114,500 | 115,500 | 114,100 | 115,400 | +900 | +0.8% | 1,303 |
| 2023/12/19 | 114,300 | 114,500 | 113,400 | 114,500 | +100 | +0.1% | 1,201 |
| 2023/12/18 | 114,100 | 114,600 | 113,700 | 114,400 | +300 | +0.3% | 1,113 |
| 2023/12/15 | 114,800 | 115,100 | 113,400 | 114,100 | -600 | -0.5% | 1,724 |
| 2023/12/14 | 115,100 | 115,200 | 114,600 | 114,700 | +100 | +0.1% | 708 |
| 2023/12/13 | 115,100 | 115,200 | 114,500 | 114,600 | +100 | +0.1% | 967 |
| 2023/12/12 | 116,200 | 116,200 | 114,400 | 114,500 | -1,000 | -0.9% | 1,154 |
| 2023/12/11 | 115,400 | 116,000 | 115,400 | 115,500 | +300 | +0.3% | 971 |
| 2023/12/08 | 116,100 | 116,200 | 115,000 | 115,200 | -1,000 | -0.9% | 1,632 |
| 2023/12/07 | 117,600 | 117,600 | 116,200 | 116,200 | -1,400 | -1.2% | 690 |
| 2023/12/06 | 117,100 | 117,600 | 117,100 | 117,600 | +300 | +0.3% | 335 |
| 2023/12/05 | 117,900 | 117,900 | 116,900 | 117,300 | -200 | -0.2% | 499 |
| 2023/12/04 | 116,500 | 117,500 | 116,500 | 117,500 | +600 | +0.5% | 549 |
| 2023/12/01 | 118,500 | 118,600 | 116,900 | 116,900 | -1,500 | -1.3% | 1,089 |
| 2023/11/30 | 119,300 | 119,300 | 118,100 | 118,400 | -900 | -0.8% | 793 |
| 2023/11/29 | 118,700 | 119,300 | 118,700 | 119,300 | +600 | +0.5% | 361 |
| 2023/11/28 | 119,200 | 119,200 | 118,700 | 118,700 | -200 | -0.2% | 277 |
| 2023/11/27 | 118,800 | 119,200 | 118,600 | 118,900 | +600 | +0.5% | 221 |
| 2023/11/24 | 119,200 | 119,300 | 118,300 | 118,300 | -800 | -0.7% | 575 |
| 2023/11/22 | 118,500 | 119,100 | 118,200 | 119,100 | +500 | +0.4% | 264 |
| 2023/11/21 | 119,100 | 119,100 | 118,300 | 118,600 | -200 | -0.2% | 438 |
| 2023/11/20 | 119,200 | 119,400 | 118,700 | 118,800 | -200 | -0.2% | 309 |
| 2023/11/17 | 119,200 | 119,500 | 118,800 | 119,000 | -700 | -0.6% | 321 |
| 2023/11/16 | 119,000 | 119,700 | 118,900 | 119,700 | +200 | +0.2% | 222 |
| 2023/11/15 | 118,800 | 119,500 | 118,400 | 119,500 | +600 | +0.5% | 470 |
| 2023/11/14 | 117,400 | 118,900 | 117,000 | 118,900 | +1,600 | +1.4% | 490 |
| 2023/11/13 | 118,200 | 118,900 | 117,300 | 117,300 | -900 | -0.8% | 629 |
| 2023/11/10 | 116,800 | 118,300 | 116,800 | 118,200 | +1,100 | +0.9% | 381 |
| 2023/11/09 | 117,100 | 117,600 | 116,300 | 117,100 | -100 | -0.1% | 416 |
| 2023/11/08 | 118,300 | 118,300 | 116,900 | 117,200 | -1,100 | -0.9% | 533 |
| 2023/11/07 | 118,200 | 118,300 | 117,100 | 118,300 | +100 | +0.1% | 877 |
| 2023/11/06 | 119,200 | 119,300 | 118,200 | 118,200 | -700 | -0.6% | 452 |
| 2023/11/02 | 119,000 | 119,300 | 118,600 | 118,900 | ±0 | ±0% | 393 |
| 2023/11/01 | 118,800 | 119,600 | 118,700 | 118,900 | +500 | +0.4% | 610 |
| 2023/10/31 | 118,000 | 119,500 | 118,000 | 118,400 | -200 | -0.2% | 653 |
| 2023/10/30 | 119,000 | 119,100 | 118,100 | 118,600 | -300 | -0.3% | 430 |
| 2023/10/27 | 117,800 | 119,100 | 117,500 | 118,900 | +1,400 | +1.2% | 767 |
| 2023/10/26 | 117,200 | 117,600 | 116,700 | 117,500 | +300 | +0.3% | 372 |
| 2023/10/25 | 116,100 | 117,200 | 115,700 | 117,200 | +1,600 | +1.4% | 509 |
| 2023/10/24 | 116,200 | 116,400 | 115,500 | 115,600 | -300 | -0.3% | 688 |
| 2023/10/23 | 116,500 | 117,000 | 115,900 | 115,900 | -800 | -0.7% | 632 |
| 2023/10/20 | 117,000 | 117,900 | 116,700 | 116,700 | -400 | -0.3% | 349 |
| 2023/10/19 | 117,100 | 118,000 | 116,900 | 117,100 | ±0 | ±0% | 429 |
| 2023/10/18 | 118,000 | 118,600 | 117,100 | 117,100 | +100 | +0.1% | 816 |
| 2023/10/17 | 117,900 | 118,300 | 116,700 | 117,000 | +500 | +0.4% | 379 |
| 2023/10/16 | 118,300 | 118,900 | 116,000 | 116,500 | -1,800 | -1.5% | 913 |
| 2023/10/13 | 117,700 | 118,800 | 117,600 | 118,300 | +100 | +0.1% | 584 |
401～
450
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
