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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 114,000 | 114,200 | 113,400 | 113,400 | ±0 | ±0% | 437 |
| 2024/11/20 | 113,500 | 114,700 | 113,400 | 113,400 | -100 | -0.1% | 694 |
| 2024/11/19 | 113,300 | 114,200 | 113,300 | 113,500 | -400 | -0.4% | 350 |
| 2024/11/18 | 113,500 | 113,900 | 113,100 | 113,900 | +900 | +0.8% | 334 |
| 2024/11/15 | 112,900 | 113,500 | 112,600 | 113,000 | +500 | +0.4% | 446 |
| 2024/11/14 | 113,400 | 113,700 | 112,300 | 112,500 | -500 | -0.4% | 482 |
| 2024/11/13 | 113,500 | 113,600 | 112,600 | 113,000 | -400 | -0.4% | 475 |
| 2024/11/12 | 113,000 | 114,000 | 113,000 | 113,400 | ±0 | ±0% | 443 |
| 2024/11/11 | 112,700 | 113,400 | 111,800 | 113,400 | +800 | +0.7% | 709 |
| 2024/11/08 | 112,800 | 113,500 | 111,200 | 112,600 | -400 | -0.4% | 895 |
| 2024/11/07 | 114,400 | 114,600 | 113,000 | 113,000 | -1,500 | -1.3% | 930 |
| 2024/11/06 | 114,100 | 115,100 | 114,100 | 114,500 | +400 | +0.4% | 974 |
| 2024/11/05 | 116,000 | 116,100 | 114,100 | 114,100 | -1,900 | -1.6% | 517 |
| 2024/11/01 | 116,200 | 116,500 | 116,000 | 116,000 | ±0 | ±0% | 221 |
| 2024/10/31 | 116,700 | 117,500 | 116,000 | 116,000 | -500 | -0.4% | 385 |
| 2024/10/30 | 116,700 | 117,800 | 116,500 | 116,500 | -500 | -0.4% | 311 |
| 2024/10/29 | 116,400 | 117,500 | 115,800 | 117,000 | +200 | +0.2% | 459 |
| 2024/10/28 | 116,300 | 116,800 | 115,400 | 116,800 | +1,100 | +1% | 394 |
| 2024/10/25 | 115,200 | 116,100 | 115,200 | 115,700 | +600 | +0.5% | 280 |
| 2024/10/24 | 116,700 | 116,900 | 115,100 | 115,100 | -1,800 | -1.5% | 420 |
| 2024/10/23 | 116,100 | 117,100 | 115,800 | 116,900 | +1,100 | +0.9% | 493 |
| 2024/10/22 | 117,100 | 117,100 | 115,800 | 115,800 | -1,700 | -1.4% | 650 |
| 2024/10/21 | 117,600 | 117,900 | 116,600 | 117,500 | ±0 | ±0% | 241 |
| 2024/10/18 | 117,200 | 118,000 | 117,000 | 117,500 | +600 | +0.5% | 359 |
| 2024/10/17 | 117,900 | 118,500 | 116,300 | 116,900 | -700 | -0.6% | 552 |
| 2024/10/16 | 118,400 | 118,400 | 117,600 | 117,600 | -1,000 | -0.8% | 251 |
| 2024/10/15 | 118,500 | 119,100 | 118,300 | 118,600 | +100 | +0.1% | 312 |
| 2024/10/11 | 118,500 | 118,800 | 117,900 | 118,500 | -300 | -0.3% | 293 |
| 2024/10/10 | 119,100 | 119,100 | 118,300 | 118,800 | -300 | -0.3% | 381 |
| 2024/10/09 | 118,500 | 119,200 | 118,500 | 119,100 | +600 | +0.5% | 255 |
| 2024/10/08 | 118,700 | 120,200 | 118,500 | 118,500 | -800 | -0.7% | 615 |
| 2024/10/07 | 120,300 | 120,400 | 118,800 | 119,300 | -900 | -0.7% | 389 |
| 2024/10/04 | 121,300 | 121,300 | 120,200 | 120,200 | -900 | -0.7% | 397 |
| 2024/10/03 | 121,000 | 121,200 | 120,400 | 121,100 | +200 | +0.2% | 531 |
| 2024/10/02 | 121,400 | 122,000 | 120,400 | 120,900 | -1,000 | -0.8% | 296 |
| 2024/10/01 | 122,800 | 122,800 | 121,300 | 121,900 | -900 | -0.7% | 276 |
| 2024/09/30 | 123,300 | 123,300 | 121,900 | 122,800 | -1,000 | -0.8% | 422 |
| 2024/09/27 | 123,000 | 123,900 | 122,700 | 123,800 | +400 | +0.3% | 503 |
| 2024/09/26 | 122,400 | 123,400 | 122,300 | 123,400 | +600 | +0.5% | 661 |
| 2024/09/25 | 122,000 | 122,800 | 121,500 | 122,800 | +800 | +0.7% | 547 |
| 2024/09/24 | 122,300 | 122,800 | 121,600 | 122,000 | -600 | -0.5% | 572 |
| 2024/09/20 | 121,700 | 122,700 | 121,700 | 122,600 | +900 | +0.7% | 1,289 |
| 2024/09/19 | 121,200 | 121,900 | 121,000 | 121,700 | +700 | +0.6% | 608 |
| 2024/09/18 | 120,800 | 121,200 | 119,900 | 121,000 | +500 | +0.4% | 559 |
| 2024/09/17 | 118,100 | 120,500 | 118,100 | 120,500 | +2,500 | +2.1% | 655 |
| 2024/09/13 | 119,300 | 119,300 | 116,700 | 118,000 | +700 | +0.6% | 1,058 |
| 2024/09/12 | 117,200 | 117,700 | 116,800 | 117,300 | +200 | +0.2% | 231 |
| 2024/09/11 | 117,700 | 117,700 | 116,100 | 117,100 | -600 | -0.5% | 598 |
| 2024/09/10 | 116,900 | 118,100 | 116,700 | 117,700 | +1,700 | +1.5% | 530 |
| 2024/09/09 | 115,400 | 116,900 | 115,200 | 116,000 | -300 | -0.3% | 429 |
1～
50
件表示中 / 1411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
