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 |
|---|---|---|---|---|---|---|---|
| 2019/05/08 | 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 |
| 2019/04/15 | 101,200 | 101,700 | 101,100 | 101,600 | +700 | +0.7% | 235 |
| 2019/04/12 | 100,800 | 101,100 | 100,500 | 100,900 | -100 | -0.1% | 1,680 |
| 2019/04/11 | 101,200 | 101,300 | 100,900 | 101,000 | -300 | -0.3% | 1,766 |
| 2019/04/10 | 101,500 | 101,900 | 101,000 | 101,300 | -400 | -0.4% | 1,279 |
| 2019/04/09 | 101,700 | 102,300 | 101,400 | 101,700 | -200 | -0.2% | 979 |
| 2019/04/08 | 102,100 | 102,500 | 101,700 | 101,900 | -100 | -0.1% | 611 |
| 2019/04/05 | 102,300 | 102,600 | 101,800 | 102,000 | -100 | -0.1% | 796 |
| 2019/04/04 | 102,000 | 102,300 | 101,900 | 102,100 | +100 | +0.1% | 446 |
| 2019/04/03 | 101,900 | 102,500 | 101,300 | 102,000 | +100 | +0.1% | 1,118 |
| 2019/04/02 | 102,000 | 102,200 | 100,900 | 101,900 | ±0 | ±0% | 1,379 |
| 2019/04/01 | 102,500 | 103,400 | 101,900 | 101,900 | +200 | +0.2% | 1,298 |
| 2019/03/29 | 105,000 | 105,500 | 101,700 | 101,700 | -4,100 | -3.9% | 7,179 |
| 2019/03/28 | 101,400 | 107,600 | 101,400 | 105,800 | +4,600 | +4.5% | 29,419 |
| 2019/03/27 | 101,500 | 102,700 | 100,500 | 101,200 | -200 | -0.2% | 5,567 |
| 2019/03/26 | 101,500 | 101,700 | 100,900 | 101,400 | +600 | +0.6% | 877 |
| 2019/03/25 | 101,500 | 101,800 | 100,500 | 100,800 | -1,000 | -1% | 1,684 |
| 2019/03/22 | 101,400 | 101,900 | 101,000 | 101,800 | +300 | +0.3% | 1,298 |
| 2019/03/20 | 101,200 | 101,500 | 100,500 | 101,500 | +300 | +0.3% | 1,595 |
| 2019/03/19 | 101,000 | 101,300 | 100,700 | 101,200 | +200 | +0.2% | 1,091 |
| 2019/03/18 | 100,400 | 101,300 | 100,200 | 101,000 | +700 | +0.7% | 820 |
| 2019/03/15 | 100,500 | 101,000 | 100,100 | 100,300 | -300 | -0.3% | 968 |
| 2019/03/14 | 100,900 | 101,300 | 100,400 | 100,600 | -600 | -0.6% | 1,477 |
| 2019/03/13 | 100,600 | 101,500 | 100,000 | 101,200 | +300 | +0.3% | 1,690 |
| 2019/03/12 | 100,800 | 101,400 | 100,500 | 100,900 | -400 | -0.4% | 1,006 |
| 2019/03/11 | 100,400 | 101,700 | 100,100 | 101,300 | +1,400 | +1.4% | 1,308 |
| 2019/03/08 | 99,800 | 100,300 | 99,600 | 99,900 | +200 | +0.2% | 903 |
| 2019/03/07 | 99,900 | 100,200 | 99,600 | 99,700 | -200 | -0.2% | 636 |
| 2019/03/06 | 99,900 | 100,400 | 99,400 | 99,900 | +400 | +0.4% | 1,133 |
| 2019/03/05 | 99,600 | 100,500 | 99,000 | 99,500 | -100 | -0.1% | 1,878 |
| 2019/03/04 | 99,500 | 100,500 | 99,400 | 99,600 | +300 | +0.3% | 558 |
| 2019/03/01 | 99,400 | 99,800 | 99,200 | 99,300 | -100 | -0.1% | 1,477 |
| 2019/02/28 | 100,300 | 101,000 | 99,400 | 99,400 | -800 | -0.8% | 1,426 |
| 2019/02/27 | 100,000 | 101,400 | 99,800 | 100,200 | +100 | +0.1% | 2,155 |
| 2019/02/26 | 99,700 | 101,700 | 99,000 | 100,100 | -300 | -0.3% | 1,377 |
| 2019/02/25 | 99,300 | 100,400 | 99,300 | 100,400 | +1,000 | +1% | 779 |
| 2019/02/22 | 99,100 | 99,800 | 99,000 | 99,400 | -500 | -0.5% | 838 |
| 2019/02/21 | 99,800 | 100,100 | 99,200 | 99,900 | +100 | +0.1% | 1,197 |
| 2019/02/20 | 100,500 | 101,300 | 99,600 | 99,800 | -400 | -0.4% | 1,393 |
| 2019/02/19 | 100,200 | 100,900 | 99,500 | 100,200 | +100 | +0.1% | 736 |
1451～
1500
件表示中 / 1504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
