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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 110,100 | 110,300 | 109,600 | 110,100 | +100 | +0.1% | 1,432 |
| 2023/03/09 | 109,400 | 110,000 | 109,300 | 110,000 | +600 | +0.5% | 1,189 |
| 2023/03/08 | 110,500 | 110,500 | 109,200 | 109,400 | -900 | -0.8% | 2,339 |
| 2023/03/07 | 111,200 | 111,400 | 110,100 | 110,300 | -900 | -0.8% | 1,750 |
| 2023/03/06 | 110,900 | 112,200 | 110,900 | 111,200 | +200 | +0.2% | 2,093 |
| 2023/03/03 | 111,600 | 112,000 | 111,000 | 111,000 | -900 | -0.8% | 1,094 |
| 2023/03/02 | 110,900 | 111,900 | 110,600 | 111,900 | +1,600 | +1.5% | 1,145 |
| 2023/03/01 | 112,000 | 112,100 | 110,100 | 110,300 | -1,900 | -1.7% | 2,996 |
| 2023/02/28 | 113,200 | 113,200 | 112,000 | 112,200 | -1,300 | -1.1% | 2,015 |
| 2023/02/27 | 113,500 | 114,100 | 113,000 | 113,500 | +400 | +0.4% | 1,566 |
| 2023/02/24 | 112,400 | 113,100 | 112,200 | 113,100 | +700 | +0.6% | 2,031 |
| 2023/02/22 | 112,500 | 112,700 | 112,000 | 112,400 | -200 | -0.2% | 1,287 |
| 2023/02/21 | 113,000 | 113,000 | 112,600 | 112,600 | -500 | -0.4% | 777 |
| 2023/02/20 | 112,600 | 113,200 | 112,500 | 113,100 | +200 | +0.2% | 648 |
| 2023/02/17 | 113,000 | 113,000 | 112,100 | 112,900 | -100 | -0.1% | 1,051 |
| 2023/02/16 | 112,600 | 113,300 | 112,600 | 113,000 | +500 | +0.4% | 498 |
| 2023/02/15 | 114,200 | 114,200 | 112,400 | 112,500 | -1,700 | -1.5% | 1,184 |
| 2023/02/14 | 113,900 | 114,400 | 113,700 | 114,200 | +100 | +0.1% | 690 |
| 2023/02/13 | 114,400 | 114,600 | 113,800 | 114,100 | -600 | -0.5% | 458 |
| 2023/02/10 | 114,600 | 115,000 | 114,200 | 114,700 | ±0 | ±0% | 860 |
| 2023/02/09 | 115,200 | 115,600 | 114,700 | 114,700 | -1,000 | -0.9% | 873 |
| 2023/02/08 | 116,000 | 116,300 | 114,900 | 115,700 | -300 | -0.3% | 965 |
| 2023/02/07 | 116,500 | 116,900 | 116,000 | 116,000 | -800 | -0.7% | 555 |
| 2023/02/06 | 117,200 | 117,500 | 116,500 | 116,800 | -300 | -0.3% | 526 |
| 2023/02/03 | 117,100 | 117,500 | 116,500 | 117,100 | +400 | +0.3% | 771 |
| 2023/02/02 | 116,600 | 117,100 | 115,900 | 116,700 | +200 | +0.2% | 997 |
| 2023/02/01 | 115,400 | 117,000 | 115,400 | 116,500 | +1,300 | +1.1% | 1,186 |
| 2023/01/31 | 116,900 | 117,100 | 115,100 | 115,200 | -1,500 | -1.3% | 2,048 |
| 2023/01/30 | 116,500 | 117,000 | 116,000 | 116,700 | -5,100 | -4.2% | 4,043 |
| 2023/01/27 | 121,100 | 121,800 | 121,000 | 121,800 | +900 | +0.7% | 4,346 |
| 2023/01/26 | 121,500 | 121,900 | 120,900 | 120,900 | -700 | -0.6% | 2,346 |
| 2023/01/25 | 121,800 | 122,000 | 121,100 | 121,600 | -100 | -0.1% | 2,244 |
| 2023/01/24 | 121,500 | 121,900 | 121,200 | 121,700 | +400 | +0.3% | 1,908 |
| 2023/01/23 | 119,500 | 121,300 | 119,500 | 121,300 | +2,400 | +2% | 2,949 |
| 2023/01/20 | 118,300 | 119,300 | 117,600 | 118,900 | +600 | +0.5% | 1,643 |
| 2023/01/19 | 119,900 | 119,900 | 117,300 | 118,300 | -1,600 | -1.3% | 3,431 |
| 2023/01/18 | 118,400 | 120,700 | 118,400 | 119,900 | +2,000 | +1.7% | 3,072 |
| 2023/01/17 | 118,100 | 119,300 | 117,600 | 117,900 | +1,100 | +0.9% | 3,437 |
| 2023/01/16 | 118,000 | 118,000 | 116,800 | 116,800 | -1,400 | -1.2% | 1,517 |
| 2023/01/13 | 118,300 | 118,600 | 117,700 | 118,200 | -200 | -0.2% | 1,265 |
| 2023/01/12 | 118,800 | 118,900 | 117,900 | 118,400 | -800 | -0.7% | 943 |
| 2023/01/11 | 118,300 | 119,300 | 118,200 | 119,200 | +800 | +0.7% | 1,000 |
| 2023/01/10 | 116,900 | 118,400 | 116,900 | 118,400 | +1,900 | +1.6% | 1,067 |
| 2023/01/06 | 117,300 | 117,400 | 116,200 | 116,500 | -1,100 | -0.9% | 1,106 |
| 2023/01/05 | 117,900 | 118,400 | 116,400 | 117,600 | -300 | -0.3% | 1,727 |
| 2023/01/04 | 118,500 | 118,800 | 117,500 | 117,900 | -500 | -0.4% | 793 |
| 2022/12/30 | 117,600 | 119,000 | 117,600 | 118,400 | +1,200 | +1% | 1,228 |
| 2022/12/29 | 116,400 | 117,500 | 116,100 | 117,200 | +800 | +0.7% | 739 |
| 2022/12/28 | 116,800 | 117,200 | 116,300 | 116,400 | -900 | -0.8% | 1,845 |
| 2022/12/27 | 117,100 | 117,300 | 116,100 | 117,300 | +700 | +0.6% | 1,029 |
301～
350
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
