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 |
---|---|---|---|---|---|---|---|
2019/08/30 | 115,600 | 115,600 | 114,600 | 114,700 | -1,200 | -1% | 1,929 |
2019/08/29 | 116,200 | 116,900 | 115,200 | 115,900 | -700 | -0.6% | 2,281 |
2019/08/28 | 116,800 | 116,800 | 116,200 | 116,600 | -100 | -0.1% | 906 |
2019/08/27 | 115,500 | 118,100 | 115,500 | 116,700 | +1,200 | +1% | 1,809 |
2019/08/26 | 114,800 | 115,700 | 114,800 | 115,500 | +200 | +0.2% | 857 |
2019/08/23 | 115,400 | 115,500 | 114,800 | 115,300 | ±0 | ±0% | 1,927 |
2019/08/22 | 115,600 | 115,700 | 115,200 | 115,300 | ±0 | ±0% | 825 |
2019/08/21 | 115,700 | 116,200 | 115,200 | 115,300 | -300 | -0.3% | 1,625 |
2019/08/20 | 115,800 | 116,400 | 115,600 | 115,600 | -200 | -0.2% | 1,318 |
2019/08/19 | 116,400 | 116,700 | 115,600 | 115,800 | +200 | +0.2% | 1,042 |
2019/08/16 | 115,000 | 116,000 | 114,500 | 115,600 | +300 | +0.3% | 1,765 |
2019/08/15 | 115,500 | 116,200 | 115,000 | 115,300 | -1,000 | -0.9% | 2,622 |
2019/08/14 | 117,000 | 117,600 | 115,700 | 116,300 | -200 | -0.2% | 3,058 |
2019/08/13 | 114,200 | 116,800 | 114,200 | 116,500 | +2,200 | +1.9% | 1,339 |
2019/08/09 | 114,500 | 116,800 | 114,300 | 114,300 | +100 | +0.1% | 3,633 |
2019/08/08 | 112,600 | 115,100 | 112,600 | 114,200 | +1,200 | +1.1% | 3,453 |
2019/08/07 | 111,900 | 113,700 | 111,900 | 113,000 | +1,500 | +1.3% | 2,952 |
2019/08/06 | 111,600 | 111,700 | 111,100 | 111,500 | -200 | -0.2% | 3,365 |
2019/08/05 | 112,000 | 112,600 | 111,500 | 111,700 | +300 | +0.3% | 2,403 |
2019/08/02 | 111,100 | 112,000 | 110,800 | 111,400 | +400 | +0.4% | 2,905 |
2019/08/01 | 110,900 | 111,000 | 110,700 | 111,000 | +200 | +0.2% | 1,195 |
2019/07/31 | 110,400 | 111,000 | 110,200 | 110,800 | +600 | +0.5% | 2,331 |
2019/07/30 | 109,000 | 111,000 | 109,000 | 110,200 | -1,200 | -1.1% | 3,483 |
2019/07/29 | 111,500 | 111,600 | 111,200 | 111,400 | -100 | -0.1% | 4,045 |
2019/07/26 | 111,300 | 111,700 | 111,100 | 111,500 | +400 | +0.4% | 1,107 |
2019/07/25 | 111,300 | 111,700 | 111,100 | 111,100 | -100 | -0.1% | 678 |
2019/07/24 | 110,900 | 111,400 | 110,900 | 111,200 | +300 | +0.3% | 930 |
2019/07/23 | 111,100 | 111,500 | 110,900 | 110,900 | -300 | -0.3% | 2,435 |
2019/07/22 | 111,300 | 111,400 | 111,100 | 111,200 | -100 | -0.1% | 1,286 |
2019/07/19 | 111,200 | 111,800 | 111,200 | 111,300 | ±0 | ±0% | 1,034 |
2019/07/18 | 111,400 | 111,700 | 111,300 | 111,300 | -400 | -0.4% | 1,283 |
2019/07/17 | 111,300 | 111,700 | 111,200 | 111,700 | +400 | +0.4% | 733 |
2019/07/16 | 111,600 | 111,700 | 111,200 | 111,300 | -300 | -0.3% | 1,229 |
2019/07/12 | 112,000 | 112,300 | 111,200 | 111,600 | -300 | -0.3% | 1,423 |
2019/07/11 | 111,500 | 111,900 | 111,300 | 111,900 | ±0 | ±0% | 1,389 |
2019/07/10 | 111,700 | 111,900 | 111,000 | 111,900 | +700 | +0.6% | 2,071 |
2019/07/09 | 112,000 | 112,000 | 111,000 | 111,200 | +700 | +0.6% | 2,929 |
2019/07/08 | 110,500 | 111,200 | 110,100 | 110,500 | +700 | +0.6% | 1,938 |
2019/07/05 | 109,100 | 109,900 | 109,000 | 109,800 | +1,100 | +1% | 1,722 |
2019/07/04 | 108,500 | 108,900 | 108,500 | 108,700 | +300 | +0.3% | 2,913 |
2019/07/03 | 108,400 | 108,700 | 108,300 | 108,400 | +200 | +0.2% | 1,229 |
2019/07/02 | 108,100 | 108,700 | 108,000 | 108,200 | +100 | +0.1% | 1,321 |
2019/07/01 | 108,500 | 108,600 | 108,100 | 108,100 | +200 | +0.2% | 986 |
2019/06/28 | 107,800 | 108,000 | 107,700 | 107,900 | +100 | +0.1% | 1,455 |
2019/06/27 | 108,200 | 108,200 | 107,800 | 107,800 | -100 | -0.1% | 988 |
2019/06/26 | 107,900 | 108,400 | 107,700 | 107,900 | +100 | +0.1% | 1,161 |
2019/06/25 | 107,500 | 107,800 | 107,500 | 107,800 | ±0 | ±0% | 2,316 |
2019/06/24 | 108,400 | 108,900 | 107,700 | 107,800 | -900 | -0.8% | 2,167 |
2019/06/21 | 107,400 | 109,000 | 107,300 | 108,700 | +1,300 | +1.2% | 3,164 |
2019/06/20 | 107,000 | 107,800 | 106,800 | 107,400 | +400 | +0.4% | 1,308 |
1151~
1200
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