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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 121,300 | 121,800 | 120,900 | 121,700 | +400 | +0.3% | 797 |
| 2024/08/27 | 120,200 | 121,300 | 119,700 | 121,300 | +1,100 | +0.9% | 592 |
| 2024/08/26 | 119,300 | 120,300 | 119,200 | 120,200 | +700 | +0.6% | 308 |
| 2024/08/23 | 118,700 | 119,900 | 118,700 | 119,500 | +800 | +0.7% | 603 |
| 2024/08/22 | 118,600 | 119,300 | 117,700 | 118,700 | +100 | +0.1% | 417 |
| 2024/08/21 | 118,500 | 119,700 | 118,300 | 118,600 | +100 | +0.1% | 517 |
| 2024/08/20 | 118,700 | 119,000 | 118,100 | 118,500 | -600 | -0.5% | 316 |
| 2024/08/19 | 118,800 | 119,200 | 117,900 | 119,100 | -600 | -0.5% | 563 |
| 2024/08/16 | 118,500 | 119,700 | 118,100 | 119,700 | +1,500 | +1.3% | 705 |
| 2024/08/15 | 119,000 | 119,000 | 117,500 | 118,200 | +700 | +0.6% | 1,036 |
| 2024/08/14 | 117,200 | 117,500 | 115,800 | 117,500 | +400 | +0.3% | 701 |
| 2024/08/13 | 114,800 | 117,700 | 114,800 | 117,100 | +2,400 | +2.1% | 699 |
| 2024/08/09 | 115,800 | 116,500 | 114,500 | 114,700 | -900 | -0.8% | 1,049 |
| 2024/08/08 | 115,400 | 117,200 | 115,000 | 115,600 | +600 | +0.5% | 646 |
| 2024/08/07 | 113,000 | 117,800 | 113,000 | 115,000 | +1,900 | +1.7% | 1,370 |
| 2024/08/06 | 111,700 | 116,100 | 111,700 | 113,100 | +2,500 | +2.3% | 2,272 |
| 2024/08/05 | 113,200 | 114,600 | 110,600 | 110,600 | -5,100 | -4.4% | 3,980 |
| 2024/08/02 | 115,900 | 116,700 | 115,000 | 115,700 | -1,300 | -1.1% | 1,623 |
| 2024/08/01 | 117,900 | 118,500 | 116,000 | 117,000 | -1,600 | -1.3% | 1,785 |
| 2024/07/31 | 117,200 | 118,600 | 117,000 | 118,600 | +900 | +0.8% | 1,060 |
| 2024/07/30 | 117,000 | 118,900 | 116,400 | 117,700 | -2,700 | -2.2% | 6,183 |
| 2024/07/29 | 121,200 | 121,200 | 119,400 | 120,400 | +300 | +0.2% | 4,310 |
| 2024/07/26 | 121,000 | 121,000 | 119,900 | 120,100 | -900 | -0.7% | 1,094 |
| 2024/07/25 | 121,200 | 121,400 | 120,300 | 121,000 | -200 | -0.2% | 683 |
| 2024/07/24 | 121,000 | 122,500 | 121,000 | 121,200 | -200 | -0.2% | 743 |
| 2024/07/23 | 122,600 | 122,700 | 121,200 | 121,400 | -100 | -0.1% | 906 |
| 2024/07/22 | 122,500 | 122,800 | 121,300 | 121,500 | -1,100 | -0.9% | 791 |
| 2024/07/19 | 124,400 | 124,400 | 122,500 | 122,600 | -1,400 | -1.1% | 839 |
| 2024/07/18 | 124,000 | 124,500 | 123,600 | 124,000 | +300 | +0.2% | 535 |
| 2024/07/17 | 123,500 | 123,800 | 123,000 | 123,700 | +200 | +0.2% | 720 |
| 2024/07/16 | 123,900 | 124,000 | 123,300 | 123,500 | ±0 | ±0% | 340 |
| 2024/07/12 | 122,100 | 124,100 | 122,000 | 123,500 | +1,100 | +0.9% | 1,098 |
| 2024/07/11 | 121,800 | 122,600 | 121,800 | 122,400 | +400 | +0.3% | 583 |
| 2024/07/10 | 121,500 | 122,100 | 121,500 | 122,000 | +600 | +0.5% | 473 |
| 2024/07/09 | 122,000 | 122,000 | 121,100 | 121,400 | -500 | -0.4% | 560 |
| 2024/07/08 | 121,300 | 122,300 | 121,200 | 121,900 | +600 | +0.5% | 961 |
| 2024/07/05 | 121,600 | 121,800 | 121,000 | 121,300 | -500 | -0.4% | 609 |
| 2024/07/04 | 121,100 | 121,900 | 121,100 | 121,800 | +900 | +0.7% | 285 |
| 2024/07/03 | 121,500 | 121,800 | 120,900 | 120,900 | -900 | -0.7% | 877 |
| 2024/07/02 | 121,800 | 122,700 | 121,500 | 121,800 | +500 | +0.4% | 682 |
| 2024/07/01 | 123,400 | 123,400 | 121,200 | 121,300 | -1,100 | -0.9% | 1,123 |
| 2024/06/28 | 123,700 | 123,700 | 122,200 | 122,400 | -300 | -0.2% | 453 |
| 2024/06/27 | 123,400 | 123,400 | 122,100 | 122,700 | -600 | -0.5% | 717 |
| 2024/06/26 | 122,900 | 123,400 | 122,200 | 123,300 | +600 | +0.5% | 596 |
| 2024/06/25 | 120,200 | 122,700 | 120,200 | 122,700 | +2,700 | +2.3% | 598 |
| 2024/06/24 | 120,800 | 121,100 | 119,800 | 120,000 | -500 | -0.4% | 539 |
| 2024/06/21 | 120,100 | 120,800 | 120,000 | 120,500 | +900 | +0.8% | 329 |
| 2024/06/20 | 120,100 | 121,100 | 119,600 | 119,600 | -400 | -0.3% | 643 |
| 2024/06/19 | 119,200 | 120,100 | 118,800 | 120,000 | +1,300 | +1.1% | 839 |
| 2024/06/18 | 118,600 | 119,700 | 118,600 | 118,700 | +200 | +0.2% | 610 |
151～
200
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
