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 |
|---|---|---|---|---|---|---|---|
| 2019/11/15 | 121,000 | 122,400 | 120,200 | 120,900 | +1,500 | +1.3% | 1,638 |
| 2019/11/14 | 118,000 | 120,200 | 117,500 | 119,400 | +300 | +0.3% | 2,244 |
| 2019/11/13 | 121,500 | 121,600 | 119,000 | 119,100 | -3,000 | -2.5% | 3,101 |
| 2019/11/12 | 123,800 | 125,000 | 121,700 | 122,100 | -1,000 | -0.8% | 2,357 |
| 2019/11/11 | 122,000 | 124,000 | 121,800 | 123,100 | +100 | +0.1% | 1,897 |
| 2019/11/08 | 128,000 | 128,000 | 122,400 | 123,000 | -5,800 | -4.5% | 4,338 |
| 2019/11/07 | 129,500 | 130,000 | 128,700 | 128,800 | -1,400 | -1.1% | 1,939 |
| 2019/11/06 | 131,400 | 131,600 | 130,100 | 130,200 | -1,600 | -1.2% | 2,144 |
| 2019/11/05 | 131,900 | 132,200 | 131,300 | 131,800 | ±0 | ±0% | 1,037 |
| 2019/11/01 | 132,600 | 132,900 | 131,500 | 131,800 | -400 | -0.3% | 939 |
| 2019/10/31 | 132,900 | 133,600 | 131,800 | 132,200 | -900 | -0.7% | 1,405 |
| 2019/10/30 | 132,000 | 133,600 | 131,300 | 133,100 | +300 | +0.2% | 1,109 |
| 2019/10/29 | 132,000 | 133,400 | 130,600 | 132,800 | +600 | +0.5% | 2,265 |
| 2019/10/28 | 134,300 | 134,400 | 131,800 | 132,200 | -1,500 | -1.1% | 1,138 |
| 2019/10/25 | 134,000 | 134,100 | 132,800 | 133,700 | -300 | -0.2% | 718 |
| 2019/10/24 | 133,600 | 134,200 | 131,800 | 134,000 | +1,000 | +0.8% | 1,556 |
| 2019/10/23 | 133,900 | 134,400 | 132,500 | 133,000 | +500 | +0.4% | 1,326 |
| 2019/10/21 | 130,500 | 132,800 | 130,400 | 132,500 | +3,000 | +2.3% | 1,810 |
| 2019/10/18 | 128,300 | 130,100 | 128,200 | 129,500 | +1,600 | +1.3% | 1,529 |
| 2019/10/17 | 128,300 | 128,900 | 127,500 | 127,900 | ±0 | ±0% | 1,063 |
| 2019/10/16 | 126,700 | 127,900 | 126,700 | 127,900 | +700 | +0.6% | 778 |
| 2019/10/15 | 127,100 | 127,300 | 126,600 | 127,200 | -200 | -0.2% | 791 |
| 2019/10/11 | 128,100 | 128,100 | 126,300 | 127,400 | -700 | -0.5% | 1,094 |
| 2019/10/10 | 127,800 | 128,200 | 127,100 | 128,100 | +1,000 | +0.8% | 1,397 |
| 2019/10/09 | 126,100 | 127,400 | 126,100 | 127,100 | +1,100 | +0.9% | 1,154 |
| 2019/10/08 | 127,200 | 127,200 | 125,400 | 126,000 | -800 | -0.6% | 2,218 |
| 2019/10/07 | 126,300 | 127,600 | 126,300 | 126,800 | +800 | +0.6% | 1,231 |
| 2019/10/04 | 124,000 | 126,000 | 123,900 | 126,000 | +2,500 | +2% | 1,776 |
| 2019/10/03 | 122,800 | 123,600 | 122,800 | 123,500 | +400 | +0.3% | 1,318 |
| 2019/10/02 | 122,500 | 123,100 | 122,100 | 123,100 | +600 | +0.5% | 1,155 |
| 2019/10/01 | 122,000 | 122,500 | 121,800 | 122,500 | +600 | +0.5% | 1,269 |
| 2019/09/30 | 121,700 | 121,900 | 120,700 | 121,900 | -100 | -0.1% | 2,076 |
| 2019/09/27 | 121,100 | 122,000 | 120,800 | 122,000 | +200 | +0.2% | 2,023 |
| 2019/09/26 | 122,000 | 122,300 | 121,200 | 121,800 | ±0 | ±0% | 1,636 |
| 2019/09/25 | 120,200 | 122,000 | 120,000 | 121,800 | +1,600 | +1.3% | 2,261 |
| 2019/09/24 | 118,400 | 120,200 | 118,200 | 120,200 | +2,500 | +2.1% | 1,904 |
| 2019/09/20 | 117,100 | 118,000 | 116,700 | 117,700 | +500 | +0.4% | 1,899 |
| 2019/09/19 | 115,700 | 117,300 | 115,700 | 117,200 | +1,400 | +1.2% | 1,870 |
| 2019/09/18 | 117,000 | 117,000 | 115,400 | 115,800 | -1,000 | -0.9% | 829 |
| 2019/09/17 | 117,000 | 117,200 | 116,300 | 116,800 | +900 | +0.8% | 1,070 |
| 2019/09/13 | 115,200 | 116,300 | 114,900 | 115,900 | +700 | +0.6% | 1,380 |
| 2019/09/12 | 115,500 | 115,900 | 114,600 | 115,200 | +100 | +0.1% | 847 |
| 2019/09/11 | 116,700 | 117,100 | 114,800 | 115,100 | -1,500 | -1.3% | 1,772 |
| 2019/09/10 | 117,700 | 118,300 | 116,200 | 116,600 | +600 | +0.5% | 1,735 |
| 2019/09/09 | 115,600 | 116,000 | 115,100 | 116,000 | +800 | +0.7% | 788 |
| 2019/09/06 | 115,200 | 115,800 | 114,700 | 115,200 | ±0 | ±0% | 1,276 |
| 2019/09/05 | 115,900 | 116,100 | 114,700 | 115,200 | -400 | -0.3% | 1,250 |
| 2019/09/04 | 116,100 | 116,800 | 115,600 | 115,600 | -500 | -0.4% | 752 |
| 2019/09/03 | 115,300 | 116,300 | 114,700 | 116,100 | +1,100 | +1% | 1,633 |
| 2019/09/02 | 114,600 | 115,400 | 114,500 | 115,000 | +300 | +0.3% | 477 |
1101～
1150
件表示中 / 1284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
