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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 137,600 | 138,400 | 136,100 | 136,400 | -1,700 | -1.2% | 3,167 |
| 2021/08/24 | 138,600 | 139,600 | 138,100 | 138,100 | -500 | -0.4% | 1,384 |
| 2021/08/23 | 139,500 | 140,700 | 138,600 | 138,600 | -1,000 | -0.7% | 2,148 |
| 2021/08/20 | 140,600 | 141,100 | 138,000 | 139,600 | -1,400 | -1% | 2,723 |
| 2021/08/19 | 140,300 | 141,400 | 140,300 | 141,000 | +300 | +0.2% | 1,314 |
| 2021/08/18 | 140,000 | 140,800 | 139,900 | 140,700 | +500 | +0.4% | 978 |
| 2021/08/17 | 140,200 | 140,600 | 140,000 | 140,200 | -200 | -0.1% | 790 |
| 2021/08/16 | 140,700 | 140,900 | 140,100 | 140,400 | -300 | -0.2% | 948 |
| 2021/08/13 | 141,900 | 142,300 | 140,700 | 140,700 | -1,300 | -0.9% | 988 |
| 2021/08/12 | 141,000 | 142,200 | 141,000 | 142,000 | +1,000 | +0.7% | 1,019 |
| 2021/08/11 | 141,500 | 142,400 | 140,900 | 141,000 | +400 | +0.3% | 901 |
| 2021/08/10 | 140,600 | 141,700 | 140,500 | 140,600 | -200 | -0.1% | 1,919 |
| 2021/08/06 | 143,300 | 143,400 | 140,600 | 140,800 | -2,200 | -1.5% | 2,942 |
| 2021/08/05 | 142,000 | 143,600 | 142,000 | 143,000 | +1,000 | +0.7% | 1,951 |
| 2021/08/04 | 143,700 | 143,800 | 141,900 | 142,000 | -1,900 | -1.3% | 3,208 |
| 2021/08/03 | 144,300 | 144,600 | 143,300 | 143,900 | -6,600 | -4.4% | 15,460 |
| 2021/08/02 | 153,800 | 153,800 | 148,000 | 150,500 | +400 | +0.3% | 9,729 |
| 2021/07/30 | 152,800 | 153,600 | 149,200 | 150,100 | -3,900 | -2.5% | 1,931 |
| 2021/07/29 | 152,900 | 154,000 | 150,400 | 154,000 | -2,500 | -1.6% | 5,114 |
| 2021/07/28 | 155,000 | 157,900 | 155,000 | 156,500 | +700 | +0.4% | 2,346 |
| 2021/07/27 | 156,000 | 156,300 | 155,100 | 155,800 | -200 | -0.1% | 1,789 |
| 2021/07/26 | 155,100 | 156,000 | 155,000 | 156,000 | +200 | +0.1% | 1,853 |
| 2021/07/21 | 152,500 | 155,800 | 152,500 | 155,800 | +3,300 | +2.2% | 2,289 |
| 2021/07/20 | 151,500 | 153,700 | 149,600 | 152,500 | ±0 | ±0% | 3,830 |
| 2021/07/19 | 153,600 | 153,600 | 152,100 | 152,500 | -1,900 | -1.2% | 1,219 |
| 2021/07/16 | 152,000 | 155,000 | 151,600 | 154,400 | +2,800 | +1.8% | 1,254 |
| 2021/07/15 | 152,300 | 153,600 | 151,200 | 151,600 | -500 | -0.3% | 938 |
| 2021/07/14 | 150,900 | 153,400 | 150,300 | 152,100 | +2,200 | +1.5% | 1,029 |
| 2021/07/13 | 149,800 | 150,800 | 149,800 | 149,900 | +400 | +0.3% | 857 |
| 2021/07/12 | 148,300 | 150,800 | 148,000 | 149,500 | +2,500 | +1.7% | 1,279 |
| 2021/07/09 | 145,000 | 147,700 | 144,900 | 147,000 | +1,400 | +1% | 1,252 |
| 2021/07/08 | 146,500 | 147,900 | 145,600 | 145,600 | -400 | -0.3% | 1,309 |
| 2021/07/07 | 146,600 | 147,200 | 146,000 | 146,000 | -900 | -0.6% | 791 |
| 2021/07/06 | 147,500 | 149,000 | 146,700 | 146,900 | -600 | -0.4% | 892 |
| 2021/07/05 | 145,200 | 147,900 | 144,200 | 147,500 | +2,500 | +1.7% | 1,981 |
| 2021/07/02 | 144,400 | 145,000 | 143,700 | 145,000 | +1,200 | +0.8% | 1,169 |
| 2021/07/01 | 143,600 | 144,600 | 142,900 | 143,800 | +1,000 | +0.7% | 951 |
| 2021/06/30 | 144,200 | 144,200 | 142,200 | 142,800 | -1,000 | -0.7% | 821 |
| 2021/06/29 | 142,000 | 144,200 | 142,000 | 143,800 | +1,800 | +1.3% | 1,113 |
| 2021/06/28 | 141,000 | 142,000 | 140,300 | 142,000 | +1,700 | +1.2% | 743 |
| 2021/06/25 | 140,500 | 140,800 | 140,100 | 140,300 | -100 | -0.1% | 233 |
| 2021/06/24 | 139,200 | 140,600 | 138,700 | 140,400 | +1,500 | +1.1% | 503 |
| 2021/06/23 | 139,300 | 139,400 | 138,100 | 138,900 | +600 | +0.4% | 451 |
| 2021/06/22 | 137,100 | 138,900 | 136,900 | 138,300 | +1,000 | +0.7% | 577 |
| 2021/06/21 | 136,000 | 137,300 | 135,900 | 137,300 | +100 | +0.1% | 616 |
| 2021/06/18 | 135,900 | 137,400 | 135,800 | 137,200 | +1,000 | +0.7% | 1,027 |
| 2021/06/17 | 138,500 | 138,900 | 136,200 | 136,200 | -2,800 | -2% | 1,265 |
| 2021/06/16 | 138,900 | 139,400 | 138,500 | 139,000 | -300 | -0.2% | 760 |
| 2021/06/15 | 141,500 | 141,900 | 139,000 | 139,300 | -2,500 | -1.8% | 1,048 |
| 2021/06/14 | 141,600 | 142,500 | 141,200 | 141,800 | ±0 | ±0% | 909 |
951～
1000
件表示中 / 1566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
