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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 125,500 | 125,500 | 124,600 | 125,200 | -100 | -0.1% | 693 |
| 2025/09/16 | 125,600 | 125,900 | 124,500 | 125,300 | -1,100 | -0.9% | 824 |
| 2025/09/12 | 126,300 | 126,500 | 125,700 | 126,400 | +500 | +0.4% | 1,071 |
| 2025/09/11 | 125,400 | 125,900 | 125,200 | 125,900 | +500 | +0.4% | 396 |
| 2025/09/10 | 126,000 | 126,000 | 124,500 | 125,400 | -600 | -0.5% | 458 |
| 2025/09/09 | 125,500 | 126,300 | 125,300 | 126,000 | +1,000 | +0.8% | 638 |
| 2025/09/08 | 125,400 | 125,800 | 124,700 | 125,000 | ±0 | ±0% | 503 |
| 2025/09/05 | 124,500 | 125,000 | 124,300 | 125,000 | ±0 | ±0% | 805 |
| 2025/09/04 | 125,500 | 125,700 | 124,300 | 125,000 | -500 | -0.4% | 832 |
| 2025/09/03 | 126,100 | 126,100 | 124,900 | 125,500 | -600 | -0.5% | 690 |
| 2025/09/02 | 127,200 | 127,200 | 125,800 | 126,100 | -800 | -0.6% | 319 |
| 2025/09/01 | 127,100 | 127,400 | 126,300 | 126,900 | -100 | -0.1% | 411 |
| 2025/08/29 | 126,500 | 127,300 | 126,200 | 127,000 | +600 | +0.5% | 655 |
| 2025/08/28 | 126,900 | 126,900 | 125,200 | 126,400 | -200 | -0.2% | 999 |
| 2025/08/27 | 124,400 | 126,600 | 124,400 | 126,600 | +2,200 | +1.8% | 842 |
| 2025/08/26 | 125,600 | 126,100 | 124,400 | 124,400 | -1,700 | -1.3% | 920 |
| 2025/08/25 | 126,100 | 126,200 | 125,200 | 126,100 | +300 | +0.2% | 455 |
| 2025/08/22 | 126,800 | 126,900 | 125,800 | 125,800 | -1,000 | -0.8% | 413 |
| 2025/08/21 | 127,400 | 127,800 | 126,800 | 126,800 | -400 | -0.3% | 444 |
| 2025/08/20 | 127,500 | 127,700 | 126,900 | 127,200 | -300 | -0.2% | 600 |
| 2025/08/19 | 126,500 | 127,500 | 126,400 | 127,500 | +700 | +0.6% | 543 |
| 2025/08/18 | 125,600 | 126,800 | 125,600 | 126,800 | +600 | +0.5% | 592 |
| 2025/08/15 | 125,400 | 126,200 | 125,400 | 126,200 | +500 | +0.4% | 350 |
| 2025/08/14 | 124,500 | 125,900 | 124,500 | 125,700 | -100 | -0.1% | 903 |
| 2025/08/13 | 125,900 | 126,900 | 125,000 | 125,800 | +200 | +0.2% | 1,095 |
| 2025/08/12 | 125,800 | 126,000 | 125,100 | 125,600 | -200 | -0.2% | 537 |
| 2025/08/08 | 126,800 | 126,800 | 125,100 | 125,800 | -700 | -0.6% | 855 |
| 2025/08/07 | 126,500 | 127,100 | 125,900 | 126,500 | ±0 | ±0% | 603 |
| 2025/08/06 | 125,200 | 126,500 | 125,200 | 126,500 | +1,300 | +1% | 843 |
| 2025/08/05 | 125,600 | 126,000 | 124,600 | 125,200 | -400 | -0.3% | 1,023 |
| 2025/08/04 | 125,000 | 125,800 | 124,600 | 125,600 | -300 | -0.2% | 695 |
| 2025/08/01 | 124,100 | 125,900 | 124,000 | 125,900 | +1,600 | +1.3% | 1,008 |
| 2025/07/31 | 125,400 | 125,600 | 124,100 | 124,300 | -1,400 | -1.1% | 1,181 |
| 2025/07/30 | 124,100 | 126,400 | 124,100 | 125,700 | -2,200 | -1.7% | 3,374 |
| 2025/07/29 | 127,300 | 128,000 | 126,700 | 127,900 | +500 | +0.4% | 4,362 |
| 2025/07/28 | 128,300 | 128,300 | 127,300 | 127,400 | +100 | +0.1% | 832 |
| 2025/07/25 | 128,000 | 128,000 | 127,200 | 127,300 | ±0 | ±0% | 576 |
| 2025/07/24 | 126,400 | 128,000 | 126,300 | 127,300 | -300 | -0.2% | 857 |
| 2025/07/23 | 128,400 | 128,400 | 127,500 | 127,600 | -200 | -0.2% | 977 |
| 2025/07/22 | 127,200 | 127,800 | 127,000 | 127,800 | +600 | +0.5% | 746 |
| 2025/07/18 | 127,000 | 128,000 | 126,700 | 127,200 | +200 | +0.2% | 1,009 |
| 2025/07/17 | 126,200 | 127,000 | 125,700 | 127,000 | +500 | +0.4% | 671 |
| 2025/07/16 | 127,000 | 127,000 | 125,800 | 126,500 | +1,700 | +1.4% | 818 |
| 2025/07/15 | 125,600 | 125,600 | 124,700 | 124,800 | -700 | -0.6% | 682 |
| 2025/07/14 | 124,400 | 125,500 | 124,000 | 125,500 | +1,100 | +0.9% | 899 |
| 2025/07/11 | 124,000 | 124,500 | 123,700 | 124,400 | +400 | +0.3% | 367 |
| 2025/07/10 | 123,300 | 124,000 | 123,300 | 124,000 | +700 | +0.6% | 395 |
| 2025/07/09 | 123,100 | 123,700 | 123,000 | 123,300 | +400 | +0.3% | 391 |
| 2025/07/08 | 123,700 | 123,900 | 122,900 | 122,900 | -900 | -0.7% | 612 |
| 2025/07/07 | 122,500 | 123,800 | 122,400 | 123,800 | +1,600 | +1.3% | 403 |
1～
50
件表示中 / 1611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
