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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 118,500 | 118,700 | 117,600 | 118,700 | +900 | +0.8% | 1,754 |
| 2024/01/30 | 118,000 | 118,900 | 117,700 | 117,800 | -4,100 | -3.4% | 4,128 |
| 2024/01/29 | 121,100 | 122,300 | 120,800 | 121,900 | -300 | -0.2% | 5,996 |
| 2024/01/26 | 121,500 | 122,300 | 121,200 | 122,200 | +900 | +0.7% | 1,163 |
| 2024/01/25 | 121,100 | 121,400 | 120,600 | 121,300 | +100 | +0.1% | 1,182 |
| 2024/01/24 | 122,200 | 122,900 | 121,200 | 121,200 | -1,000 | -0.8% | 1,535 |
| 2024/01/23 | 122,900 | 123,200 | 122,200 | 122,200 | -300 | -0.2% | 992 |
| 2024/01/22 | 121,400 | 122,500 | 121,200 | 122,500 | +1,100 | +0.9% | 1,327 |
| 2024/01/19 | 121,000 | 121,500 | 120,500 | 121,400 | +900 | +0.7% | 1,130 |
| 2024/01/18 | 120,000 | 120,600 | 119,800 | 120,500 | +1,000 | +0.8% | 1,053 |
| 2024/01/17 | 121,000 | 121,300 | 119,500 | 119,500 | -1,200 | -1% | 1,908 |
| 2024/01/16 | 121,900 | 122,300 | 120,700 | 120,700 | -200 | -0.2% | 1,569 |
| 2024/01/15 | 120,600 | 121,600 | 120,600 | 120,900 | +400 | +0.3% | 1,632 |
| 2024/01/12 | 119,800 | 120,500 | 119,600 | 120,500 | +1,300 | +1.1% | 1,280 |
| 2024/01/11 | 119,100 | 119,700 | 119,000 | 119,200 | +300 | +0.3% | 1,323 |
| 2024/01/10 | 119,200 | 119,400 | 118,900 | 118,900 | +100 | +0.1% | 717 |
| 2024/01/09 | 118,900 | 119,200 | 118,500 | 118,800 | +400 | +0.3% | 1,218 |
| 2024/01/05 | 117,800 | 118,600 | 117,500 | 118,400 | +1,300 | +1.1% | 1,829 |
| 2024/01/04 | 117,000 | 117,800 | 116,500 | 117,100 | +600 | +0.5% | 1,290 |
| 2023/12/29 | 116,700 | 116,900 | 116,300 | 116,500 | +200 | +0.2% | 780 |
| 2023/12/28 | 114,900 | 116,500 | 114,800 | 116,300 | +2,000 | +1.7% | 1,547 |
| 2023/12/27 | 113,500 | 114,300 | 113,300 | 114,300 | +1,000 | +0.9% | 1,665 |
| 2023/12/26 | 114,000 | 114,000 | 112,800 | 113,300 | -400 | -0.4% | 1,967 |
| 2023/12/25 | 115,500 | 115,500 | 113,700 | 113,700 | -1,800 | -1.6% | 1,393 |
| 2023/12/22 | 114,900 | 115,500 | 114,400 | 115,500 | +600 | +0.5% | 794 |
| 2023/12/21 | 115,100 | 115,600 | 114,500 | 114,900 | -500 | -0.4% | 1,212 |
| 2023/12/20 | 114,500 | 115,500 | 114,100 | 115,400 | +900 | +0.8% | 1,303 |
| 2023/12/19 | 114,300 | 114,500 | 113,400 | 114,500 | +100 | +0.1% | 1,201 |
| 2023/12/18 | 114,100 | 114,600 | 113,700 | 114,400 | +300 | +0.3% | 1,113 |
| 2023/12/15 | 114,800 | 115,100 | 113,400 | 114,100 | -600 | -0.5% | 1,724 |
| 2023/12/14 | 115,100 | 115,200 | 114,600 | 114,700 | +100 | +0.1% | 708 |
| 2023/12/13 | 115,100 | 115,200 | 114,500 | 114,600 | +100 | +0.1% | 967 |
| 2023/12/12 | 116,200 | 116,200 | 114,400 | 114,500 | -1,000 | -0.9% | 1,154 |
| 2023/12/11 | 115,400 | 116,000 | 115,400 | 115,500 | +300 | +0.3% | 971 |
| 2023/12/08 | 116,100 | 116,200 | 115,000 | 115,200 | -1,000 | -0.9% | 1,632 |
| 2023/12/07 | 117,600 | 117,600 | 116,200 | 116,200 | -1,400 | -1.2% | 690 |
| 2023/12/06 | 117,100 | 117,600 | 117,100 | 117,600 | +300 | +0.3% | 335 |
| 2023/12/05 | 117,900 | 117,900 | 116,900 | 117,300 | -200 | -0.2% | 499 |
| 2023/12/04 | 116,500 | 117,500 | 116,500 | 117,500 | +600 | +0.5% | 549 |
| 2023/12/01 | 118,500 | 118,600 | 116,900 | 116,900 | -1,500 | -1.3% | 1,089 |
| 2023/11/30 | 119,300 | 119,300 | 118,100 | 118,400 | -900 | -0.8% | 793 |
| 2023/11/29 | 118,700 | 119,300 | 118,700 | 119,300 | +600 | +0.5% | 361 |
| 2023/11/28 | 119,200 | 119,200 | 118,700 | 118,700 | -200 | -0.2% | 277 |
| 2023/11/27 | 118,800 | 119,200 | 118,600 | 118,900 | +600 | +0.5% | 221 |
| 2023/11/24 | 119,200 | 119,300 | 118,300 | 118,300 | -800 | -0.7% | 575 |
| 2023/11/22 | 118,500 | 119,100 | 118,200 | 119,100 | +500 | +0.4% | 264 |
| 2023/11/21 | 119,100 | 119,100 | 118,300 | 118,600 | -200 | -0.2% | 438 |
| 2023/11/20 | 119,200 | 119,400 | 118,700 | 118,800 | -200 | -0.2% | 309 |
| 2023/11/17 | 119,200 | 119,500 | 118,800 | 119,000 | -700 | -0.6% | 321 |
| 2023/11/16 | 119,000 | 119,700 | 118,900 | 119,700 | +200 | +0.2% | 222 |
201～
250
件表示中 / 1412件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
