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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 120,800 | 121,800 | 120,500 | 121,800 | +1,100 | +0.9% | 1,181 |
| 2022/08/25 | 120,200 | 121,100 | 120,200 | 120,700 | +600 | +0.5% | 961 |
| 2022/08/24 | 120,500 | 120,800 | 120,000 | 120,100 | -400 | -0.3% | 1,126 |
| 2022/08/23 | 120,900 | 121,400 | 120,300 | 120,500 | -400 | -0.3% | 3,777 |
| 2022/08/22 | 119,500 | 120,900 | 119,200 | 120,900 | +1,900 | +1.6% | 4,165 |
| 2022/08/19 | 119,500 | 119,500 | 118,800 | 119,000 | -500 | -0.4% | 1,349 |
| 2022/08/18 | 119,100 | 119,600 | 118,800 | 119,500 | +600 | +0.5% | 1,362 |
| 2022/08/17 | 118,600 | 119,300 | 118,300 | 118,900 | +500 | +0.4% | 1,376 |
| 2022/08/16 | 117,800 | 118,400 | 117,700 | 118,400 | +600 | +0.5% | 915 |
| 2022/08/15 | 118,000 | 118,100 | 117,100 | 117,800 | +400 | +0.3% | 1,814 |
| 2022/08/12 | 116,600 | 117,900 | 116,600 | 117,400 | +1,000 | +0.9% | 1,270 |
| 2022/08/10 | 116,800 | 117,000 | 116,200 | 116,400 | -300 | -0.3% | 885 |
| 2022/08/09 | 118,100 | 118,100 | 116,700 | 116,700 | -1,300 | -1.1% | 1,585 |
| 2022/08/08 | 116,600 | 118,000 | 116,600 | 118,000 | +1,500 | +1.3% | 1,051 |
| 2022/08/05 | 117,000 | 117,000 | 116,000 | 116,500 | -500 | -0.4% | 1,963 |
| 2022/08/04 | 117,900 | 118,300 | 116,900 | 117,000 | -900 | -0.8% | 1,634 |
| 2022/08/03 | 118,700 | 118,900 | 117,300 | 117,900 | -600 | -0.5% | 1,335 |
| 2022/08/02 | 119,000 | 119,300 | 118,500 | 118,500 | -500 | -0.4% | 1,294 |
| 2022/08/01 | 119,800 | 119,800 | 118,600 | 119,000 | -800 | -0.7% | 1,248 |
| 2022/07/29 | 118,700 | 119,800 | 118,700 | 119,800 | +1,100 | +0.9% | 1,742 |
| 2022/07/28 | 117,600 | 118,800 | 117,000 | 118,700 | -2,400 | -2% | 4,871 |
| 2022/07/27 | 121,800 | 122,200 | 121,100 | 121,100 | -900 | -0.7% | 5,796 |
| 2022/07/26 | 122,900 | 123,000 | 121,700 | 122,000 | -600 | -0.5% | 2,640 |
| 2022/07/25 | 122,700 | 122,900 | 122,400 | 122,600 | ±0 | ±0% | 1,175 |
| 2022/07/22 | 122,700 | 123,200 | 122,200 | 122,600 | -100 | -0.1% | 1,907 |
| 2022/07/21 | 122,300 | 122,900 | 122,200 | 122,700 | +400 | +0.3% | 1,809 |
| 2022/07/20 | 123,100 | 123,200 | 121,400 | 122,300 | -600 | -0.5% | 3,422 |
| 2022/07/19 | 123,400 | 124,800 | 122,700 | 122,900 | -100 | -0.1% | 3,509 |
| 2022/07/15 | 122,500 | 124,300 | 121,200 | 123,000 | -1,900 | -1.5% | 2,919 |
| 2022/07/14 | 124,600 | 125,300 | 124,400 | 124,900 | -200 | -0.2% | 450 |
| 2022/07/13 | 125,400 | 126,100 | 124,300 | 125,100 | +100 | +0.1% | 1,013 |
| 2022/07/12 | 123,900 | 125,300 | 123,300 | 125,000 | +1,700 | +1.4% | 1,812 |
| 2022/07/11 | 123,500 | 124,100 | 123,300 | 123,300 | +300 | +0.2% | 1,230 |
| 2022/07/08 | 123,300 | 123,600 | 122,800 | 123,000 | ±0 | ±0% | 977 |
| 2022/07/07 | 122,700 | 123,100 | 122,000 | 123,000 | +900 | +0.7% | 837 |
| 2022/07/06 | 123,000 | 123,100 | 122,100 | 122,100 | -900 | -0.7% | 992 |
| 2022/07/05 | 122,900 | 123,200 | 121,900 | 123,000 | +300 | +0.2% | 1,574 |
| 2022/07/04 | 123,100 | 123,900 | 121,400 | 122,700 | +600 | +0.5% | 1,337 |
| 2022/07/01 | 124,000 | 124,000 | 121,100 | 122,100 | -1,700 | -1.4% | 2,099 |
| 2022/06/30 | 123,400 | 124,400 | 123,000 | 123,800 | +700 | +0.6% | 2,862 |
| 2022/06/29 | 123,100 | 123,300 | 121,700 | 123,100 | +1,200 | +1% | 2,419 |
| 2022/06/28 | 120,000 | 123,000 | 119,900 | 121,900 | +3,000 | +2.5% | 3,624 |
| 2022/06/27 | 115,500 | 119,500 | 115,500 | 118,900 | +4,700 | +4.1% | 3,531 |
| 2022/06/24 | 113,200 | 115,300 | 113,200 | 114,200 | +1,200 | +1.1% | 2,846 |
| 2022/06/23 | 113,000 | 115,300 | 112,900 | 113,000 | +200 | +0.2% | 3,479 |
| 2022/06/22 | 115,900 | 117,200 | 112,500 | 112,800 | -1,800 | -1.6% | 5,942 |
| 2022/06/21 | 119,000 | 120,100 | 113,700 | 114,600 | -1,600 | -1.4% | 7,826 |
| 2022/06/20 | 130,000 | 130,000 | 110,000 | 116,200 | -15,500 | -11.8% | 16,059 |
| 2022/06/17 | 129,800 | 131,900 | 128,900 | 131,700 | +1,500 | +1.2% | 827 |
| 2022/06/16 | 129,400 | 131,400 | 129,200 | 130,200 | +2,100 | +1.6% | 1,073 |
551～
600
件表示中 / 1412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
