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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 135,400 | 137,000 | 134,600 | 136,100 | +1,100 | +0.8% | 756 |
| 2022/03/30 | 135,400 | 136,100 | 133,300 | 135,000 | -400 | -0.3% | 809 |
| 2022/03/29 | 135,000 | 135,800 | 134,300 | 135,400 | +300 | +0.2% | 1,509 |
| 2022/03/28 | 134,500 | 135,400 | 133,800 | 135,100 | +1,200 | +0.9% | 544 |
| 2022/03/25 | 133,600 | 134,700 | 133,000 | 133,900 | +200 | +0.1% | 662 |
| 2022/03/24 | 132,500 | 133,700 | 131,700 | 133,700 | +800 | +0.6% | 901 |
| 2022/03/23 | 134,100 | 134,100 | 131,900 | 132,900 | -600 | -0.4% | 804 |
| 2022/03/22 | 130,800 | 134,000 | 129,800 | 133,500 | +2,700 | +2.1% | 1,785 |
| 2022/03/18 | 130,600 | 131,500 | 129,900 | 130,800 | +300 | +0.2% | 1,661 |
| 2022/03/17 | 133,200 | 133,700 | 130,400 | 130,500 | -2,700 | -2% | 2,506 |
| 2022/03/16 | 132,300 | 133,800 | 131,700 | 133,200 | +1,500 | +1.1% | 530 |
| 2022/03/15 | 132,200 | 133,400 | 131,200 | 131,700 | -300 | -0.2% | 720 |
| 2022/03/14 | 132,500 | 134,100 | 132,000 | 132,000 | -500 | -0.4% | 571 |
| 2022/03/11 | 133,900 | 135,500 | 132,400 | 132,500 | -700 | -0.5% | 947 |
| 2022/03/10 | 130,700 | 134,000 | 130,700 | 133,200 | +3,200 | +2.5% | 566 |
| 2022/03/09 | 131,000 | 132,200 | 130,000 | 130,000 | -400 | -0.3% | 1,020 |
| 2022/03/08 | 131,900 | 132,200 | 130,200 | 130,400 | -2,200 | -1.7% | 859 |
| 2022/03/07 | 132,100 | 133,400 | 131,100 | 132,600 | +400 | +0.3% | 1,124 |
| 2022/03/04 | 132,500 | 133,100 | 131,200 | 132,200 | -600 | -0.5% | 733 |
| 2022/03/03 | 132,700 | 133,500 | 132,200 | 132,800 | -100 | -0.1% | 1,104 |
| 2022/03/02 | 131,700 | 133,800 | 131,000 | 132,900 | +1,000 | +0.8% | 1,180 |
| 2022/03/01 | 133,800 | 134,800 | 131,900 | 131,900 | -1,000 | -0.8% | 1,576 |
| 2022/02/28 | 132,600 | 133,900 | 131,100 | 132,900 | +1,700 | +1.3% | 802 |
| 2022/02/25 | 131,400 | 132,500 | 130,100 | 131,200 | -200 | -0.2% | 1,581 |
| 2022/02/24 | 132,100 | 134,300 | 129,500 | 131,400 | -1,100 | -0.8% | 2,650 |
| 2022/02/22 | 134,200 | 134,800 | 131,300 | 132,500 | -2,700 | -2% | 2,399 |
| 2022/02/21 | 137,400 | 137,400 | 134,500 | 135,200 | -2,200 | -1.6% | 1,040 |
| 2022/02/18 | 136,800 | 137,700 | 136,100 | 137,400 | -100 | -0.1% | 556 |
| 2022/02/17 | 136,000 | 137,800 | 135,900 | 137,500 | +1,200 | +0.9% | 676 |
| 2022/02/16 | 134,500 | 136,700 | 134,500 | 136,300 | +2,300 | +1.7% | 631 |
| 2022/02/15 | 135,900 | 137,200 | 133,700 | 134,000 | -2,300 | -1.7% | 1,216 |
| 2022/02/14 | 137,100 | 137,900 | 135,900 | 136,300 | -1,100 | -0.8% | 906 |
| 2022/02/10 | 134,800 | 137,400 | 134,800 | 137,400 | +2,200 | +1.6% | 1,397 |
| 2022/02/09 | 134,300 | 136,000 | 133,200 | 135,200 | +1,000 | +0.7% | 952 |
| 2022/02/08 | 135,700 | 136,700 | 133,400 | 134,200 | -2,300 | -1.7% | 844 |
| 2022/02/07 | 136,800 | 137,500 | 135,800 | 136,500 | -200 | -0.1% | 895 |
| 2022/02/04 | 135,800 | 136,800 | 135,300 | 136,700 | +1,500 | +1.1% | 733 |
| 2022/02/03 | 134,400 | 136,000 | 134,300 | 135,200 | +1,100 | +0.8% | 659 |
| 2022/02/02 | 134,100 | 135,200 | 133,100 | 134,100 | +1,100 | +0.8% | 759 |
| 2022/02/01 | 136,000 | 137,100 | 132,600 | 133,000 | -1,900 | -1.4% | 1,439 |
| 2022/01/31 | 135,000 | 136,900 | 134,400 | 134,900 | -100 | -0.1% | 1,950 |
| 2022/01/28 | 133,800 | 135,500 | 133,000 | 135,000 | -2,500 | -1.8% | 1,689 |
| 2022/01/27 | 136,800 | 137,500 | 134,200 | 137,500 | +700 | +0.5% | 3,418 |
| 2022/01/26 | 135,800 | 137,300 | 134,600 | 136,800 | +2,600 | +1.9% | 1,083 |
| 2022/01/25 | 137,200 | 137,800 | 133,700 | 134,200 | -2,800 | -2% | 1,316 |
| 2022/01/24 | 136,100 | 137,700 | 134,100 | 137,000 | +800 | +0.6% | 1,552 |
| 2022/01/21 | 133,500 | 136,700 | 129,400 | 136,200 | +1,400 | +1% | 2,636 |
| 2022/01/20 | 140,900 | 140,900 | 134,600 | 134,800 | -3,300 | -2.4% | 4,544 |
| 2022/01/19 | 142,200 | 143,000 | 137,800 | 138,100 | -4,700 | -3.3% | 1,795 |
| 2022/01/18 | 145,100 | 145,200 | 142,800 | 142,800 | -2,100 | -1.4% | 793 |
651～
700
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
