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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 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 |
| 2019/06/19 | 106,300 | 107,000 | 106,200 | 107,000 | +1,000 | +0.9% | 967 |
| 2019/06/18 | 106,200 | 106,600 | 106,000 | 106,000 | -200 | -0.2% | 1,371 |
| 2019/06/17 | 105,600 | 106,200 | 105,600 | 106,200 | +700 | +0.7% | 1,230 |
| 2019/06/14 | 105,400 | 105,800 | 105,200 | 105,500 | +100 | +0.1% | 789 |
| 2019/06/13 | 105,000 | 105,400 | 105,000 | 105,400 | +100 | +0.1% | 673 |
| 2019/06/12 | 104,700 | 105,900 | 104,600 | 105,300 | +600 | +0.6% | 1,120 |
| 2019/06/11 | 104,600 | 104,800 | 104,400 | 104,700 | +300 | +0.3% | 903 |
| 2019/06/10 | 104,700 | 104,800 | 104,400 | 104,400 | ±0 | ±0% | 506 |
| 2019/06/07 | 104,400 | 104,700 | 104,200 | 104,400 | +300 | +0.3% | 620 |
| 2019/06/06 | 104,100 | 104,300 | 103,800 | 104,100 | -100 | -0.1% | 796 |
| 2019/06/05 | 104,900 | 104,900 | 104,200 | 104,200 | -100 | -0.1% | 637 |
| 2019/06/04 | 103,700 | 104,600 | 103,700 | 104,300 | +600 | +0.6% | 631 |
| 2019/06/03 | 104,500 | 104,900 | 103,300 | 103,700 | -800 | -0.8% | 2,969 |
| 2019/05/31 | 104,900 | 105,100 | 104,100 | 104,500 | -300 | -0.3% | 2,465 |
| 2019/05/30 | 105,000 | 105,200 | 104,800 | 104,800 | ±0 | ±0% | 1,615 |
| 2019/05/29 | 104,300 | 104,900 | 104,200 | 104,800 | +500 | +0.5% | 1,397 |
| 2019/05/28 | 103,900 | 104,700 | 103,700 | 104,300 | +300 | +0.3% | 1,130 |
| 2019/05/27 | 104,000 | 104,600 | 103,700 | 104,000 | +500 | +0.5% | 651 |
| 2019/05/24 | 103,100 | 103,700 | 103,000 | 103,500 | ±0 | ±0% | 949 |
| 2019/05/23 | 103,100 | 103,500 | 103,000 | 103,500 | +500 | +0.5% | 1,029 |
| 2019/05/22 | 103,100 | 103,500 | 102,900 | 103,000 | -100 | -0.1% | 1,379 |
| 2019/05/21 | 103,300 | 103,500 | 102,700 | 103,100 | -100 | -0.1% | 1,469 |
| 2019/05/20 | 103,100 | 103,500 | 102,700 | 103,200 | +200 | +0.2% | 1,143 |
| 2019/05/17 | 103,000 | 103,300 | 102,900 | 103,000 | ±0 | ±0% | 525 |
| 2019/05/16 | 103,400 | 103,400 | 102,600 | 103,000 | -400 | -0.4% | 666 |
| 2019/05/15 | 102,700 | 103,400 | 102,600 | 103,400 | +900 | +0.9% | 698 |
| 2019/05/14 | 102,200 | 102,700 | 102,200 | 102,500 | ±0 | ±0% | 343 |
| 2019/05/13 | 102,300 | 103,200 | 102,100 | 102,500 | +600 | +0.6% | 375 |
| 2019/05/10 | 101,900 | 102,100 | 101,500 | 101,900 | +500 | +0.5% | 497 |
| 2019/05/09 | 102,400 | 102,400 | 101,400 | 101,400 | -800 | -0.8% | 893 |
| 2019/05/08 | 102,400 | 102,900 | 101,900 | 102,200 | -500 | -0.5% | 636 |
| 2019/05/07 | 102,900 | 103,400 | 102,500 | 102,700 | +600 | +0.6% | 708 |
| 2019/04/26 | 102,200 | 102,600 | 102,000 | 102,100 | ±0 | ±0% | 512 |
| 2019/04/25 | 102,600 | 103,000 | 102,000 | 102,100 | -600 | -0.6% | 922 |
| 2019/04/24 | 102,900 | 103,400 | 102,500 | 102,700 | -200 | -0.2% | 721 |
| 2019/04/23 | 102,900 | 103,800 | 102,500 | 102,900 | ±0 | ±0% | 1,200 |
| 2019/04/22 | 103,100 | 103,700 | 102,100 | 102,900 | +100 | +0.1% | 689 |
| 2019/04/19 | 102,300 | 103,000 | 102,300 | 102,800 | +200 | +0.2% | 489 |
| 2019/04/18 | 101,900 | 103,100 | 101,900 | 102,600 | +700 | +0.7% | 821 |
| 2019/04/17 | 101,800 | 102,200 | 101,500 | 101,900 | +100 | +0.1% | 557 |
| 2019/04/16 | 101,700 | 101,800 | 101,400 | 101,800 | +200 | +0.2% | 228 |
1201～
1250
件表示中 / 1293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
