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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 1271件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
