エスコンジャパンリート投資法人(2971)の株価時系列情報
エスコンジャパンリート投資法人(2971)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 121,300 | 121,300 | 120,200 | 120,200 | 397 |
| 2024/10/03 | 121,000 | 121,200 | 120,400 | 121,100 | 531 |
| 2024/10/02 | 121,400 | 122,000 | 120,400 | 120,900 | 296 |
| 2024/10/01 | 122,800 | 122,800 | 121,300 | 121,900 | 276 |
| 2024/09/30 | 123,300 | 123,300 | 121,900 | 122,800 | 422 |
| 2024/09/27 | 123,000 | 123,900 | 122,700 | 123,800 | 503 |
| 2024/09/26 | 122,400 | 123,400 | 122,300 | 123,400 | 661 |
| 2024/09/25 | 122,000 | 122,800 | 121,500 | 122,800 | 547 |
| 2024/09/24 | 122,300 | 122,800 | 121,600 | 122,000 | 572 |
| 2024/09/20 | 121,700 | 122,700 | 121,700 | 122,600 | 1,289 |
| 2024/09/19 | 121,200 | 121,900 | 121,000 | 121,700 | 608 |
| 2024/09/18 | 120,800 | 121,200 | 119,900 | 121,000 | 559 |
| 2024/09/17 | 118,100 | 120,500 | 118,100 | 120,500 | 655 |
| 2024/09/13 | 119,300 | 119,300 | 116,700 | 118,000 | 1,058 |
| 2024/09/12 | 117,200 | 117,700 | 116,800 | 117,300 | 231 |
| 2024/09/11 | 117,700 | 117,700 | 116,100 | 117,100 | 598 |
| 2024/09/10 | 116,900 | 118,100 | 116,700 | 117,700 | 530 |
| 2024/09/09 | 115,400 | 116,900 | 115,200 | 116,000 | 429 |
| 2024/09/06 | 117,700 | 117,700 | 116,100 | 116,300 | 651 |
| 2024/09/05 | 118,000 | 119,400 | 116,800 | 116,900 | 600 |
| 2024/09/04 | 118,800 | 119,400 | 118,100 | 118,400 | 581 |
| 2024/09/03 | 119,700 | 119,700 | 119,000 | 119,000 | 170 |
| 2024/09/02 | 121,200 | 121,500 | 119,500 | 119,900 | 356 |
| 2024/08/30 | 121,000 | 121,100 | 120,000 | 120,100 | 432 |
| 2024/08/29 | 121,300 | 122,000 | 120,800 | 121,300 | 557 |
| 2024/08/28 | 121,300 | 121,800 | 120,900 | 121,700 | 797 |
| 2024/08/27 | 120,200 | 121,300 | 119,700 | 121,300 | 592 |
| 2024/08/26 | 119,300 | 120,300 | 119,200 | 120,200 | 308 |
| 2024/08/23 | 118,700 | 119,900 | 118,700 | 119,500 | 603 |
| 2024/08/22 | 118,600 | 119,300 | 117,700 | 118,700 | 417 |
| 2024/08/21 | 118,500 | 119,700 | 118,300 | 118,600 | 517 |
| 2024/08/20 | 118,700 | 119,000 | 118,100 | 118,500 | 316 |
| 2024/08/19 | 118,800 | 119,200 | 117,900 | 119,100 | 563 |
| 2024/08/16 | 118,500 | 119,700 | 118,100 | 119,700 | 705 |
| 2024/08/15 | 119,000 | 119,000 | 117,500 | 118,200 | 1,036 |
| 2024/08/14 | 117,200 | 117,500 | 115,800 | 117,500 | 701 |
| 2024/08/13 | 114,800 | 117,700 | 114,800 | 117,100 | 699 |
| 2024/08/09 | 115,800 | 116,500 | 114,500 | 114,700 | 1,049 |
| 2024/08/08 | 115,400 | 117,200 | 115,000 | 115,600 | 646 |
| 2024/08/07 | 113,000 | 117,800 | 113,000 | 115,000 | 1,370 |
| 2024/08/06 | 111,700 | 116,100 | 111,700 | 113,100 | 2,272 |
| 2024/08/05 | 113,200 | 114,600 | 110,600 | 110,600 | 3,980 |
| 2024/08/02 | 115,900 | 116,700 | 115,000 | 115,700 | 1,623 |
| 2024/08/01 | 117,900 | 118,500 | 116,000 | 117,000 | 1,785 |
| 2024/07/31 | 117,200 | 118,600 | 117,000 | 118,600 | 1,060 |
| 2024/07/30 | 117,000 | 118,900 | 116,400 | 117,700 | 6,183 |
| 2024/07/29 | 121,200 | 121,200 | 119,400 | 120,400 | 4,310 |
| 2024/07/26 | 121,000 | 121,000 | 119,900 | 120,100 | 1,094 |
| 2024/07/25 | 121,200 | 121,400 | 120,300 | 121,000 | 683 |
| 2024/07/24 | 121,000 | 122,500 | 121,000 | 121,200 | 743 |
| 2024/07/23 | 122,600 | 122,700 | 121,200 | 121,400 | 906 |
| 2024/07/22 | 122,500 | 122,800 | 121,300 | 121,500 | 791 |
| 2024/07/19 | 124,400 | 124,400 | 122,500 | 122,600 | 839 |
| 2024/07/18 | 124,000 | 124,500 | 123,600 | 124,000 | 535 |
| 2024/07/17 | 123,500 | 123,800 | 123,000 | 123,700 | 720 |
| 2024/07/16 | 123,900 | 124,000 | 123,300 | 123,500 | 340 |
| 2024/07/12 | 122,100 | 124,100 | 122,000 | 123,500 | 1,098 |
| 2024/07/11 | 121,800 | 122,600 | 121,800 | 122,400 | 583 |
| 2024/07/10 | 121,500 | 122,100 | 121,500 | 122,000 | 473 |
| 2024/07/09 | 122,000 | 122,000 | 121,100 | 121,400 | 560 |
| 2024/07/08 | 121,300 | 122,300 | 121,200 | 121,900 | 961 |
| 2024/07/05 | 121,600 | 121,800 | 121,000 | 121,300 | 609 |
| 2024/07/04 | 121,100 | 121,900 | 121,100 | 121,800 | 285 |
| 2024/07/03 | 121,500 | 121,800 | 120,900 | 120,900 | 877 |
| 2024/07/02 | 121,800 | 122,700 | 121,500 | 121,800 | 682 |
| 2024/07/01 | 123,400 | 123,400 | 121,200 | 121,300 | 1,123 |
| 2024/06/28 | 123,700 | 123,700 | 122,200 | 122,400 | 453 |
| 2024/06/27 | 123,400 | 123,400 | 122,100 | 122,700 | 717 |
| 2024/06/26 | 122,900 | 123,400 | 122,200 | 123,300 | 596 |
| 2024/06/25 | 120,200 | 122,700 | 120,200 | 122,700 | 598 |
| 2024/06/24 | 120,800 | 121,100 | 119,800 | 120,000 | 539 |
| 2024/06/21 | 120,100 | 120,800 | 120,000 | 120,500 | 329 |
| 2024/06/20 | 120,100 | 121,100 | 119,600 | 119,600 | 643 |
| 2024/06/19 | 119,200 | 120,100 | 118,800 | 120,000 | 839 |
| 2024/06/18 | 118,600 | 119,700 | 118,600 | 118,700 | 610 |
| 2024/06/17 | 119,200 | 119,400 | 118,300 | 118,500 | 644 |
| 2024/06/14 | 117,500 | 119,500 | 117,500 | 119,100 | 841 |
| 2024/06/13 | 119,400 | 119,400 | 118,000 | 118,000 | 779 |
| 2024/06/12 | 120,200 | 120,700 | 118,700 | 118,700 | 978 |
| 2024/06/11 | 120,400 | 120,900 | 120,100 | 120,200 | 341 |
| 2024/06/10 | 120,000 | 120,600 | 119,800 | 119,900 | 732 |
| 2024/06/07 | 120,000 | 120,500 | 119,500 | 119,500 | 540 |
| 2024/06/06 | 120,200 | 120,400 | 119,300 | 120,100 | 652 |
| 2024/06/05 | 121,000 | 121,800 | 120,100 | 120,100 | 707 |
| 2024/06/04 | 122,300 | 122,300 | 120,800 | 120,800 | 946 |
| 2024/06/03 | 121,900 | 122,800 | 121,600 | 121,600 | 692 |
| 2024/05/31 | 122,200 | 122,700 | 121,700 | 121,800 | 626 |
| 2024/05/30 | 122,900 | 122,900 | 121,500 | 122,600 | 613 |
| 2024/05/29 | 124,400 | 124,600 | 122,300 | 122,900 | 668 |
| 2024/05/28 | 123,800 | 124,400 | 123,000 | 124,400 | 551 |
| 2024/05/27 | 123,900 | 123,900 | 122,900 | 122,900 | 342 |
| 2024/05/24 | 123,500 | 123,900 | 123,100 | 123,900 | 412 |
| 2024/05/23 | 125,300 | 125,300 | 123,500 | 124,600 | 609 |
| 2024/05/22 | 125,000 | 125,800 | 124,000 | 125,800 | 748 |
| 2024/05/21 | 125,000 | 125,500 | 124,400 | 125,000 | 499 |
| 2024/05/20 | 126,000 | 126,300 | 124,500 | 125,100 | 563 |
| 2024/05/17 | 125,300 | 126,000 | 125,100 | 126,000 | 398 |
| 2024/05/16 | 125,300 | 125,700 | 124,500 | 125,300 | 385 |
| 2024/05/15 | 125,000 | 125,200 | 124,300 | 125,000 | 413 |
| 2024/05/14 | 125,900 | 125,900 | 125,100 | 125,100 | 284 |
| 2024/05/13 | 125,200 | 125,800 | 124,300 | 125,800 | 767 |
| 2024/05/10 | 125,900 | 126,000 | 124,200 | 125,200 | 1,055 |
| 2024/05/09 | 126,800 | 126,800 | 125,400 | 125,800 | 578 |
| 2024/05/08 | 127,900 | 128,300 | 126,100 | 126,100 | 626 |
| 2024/05/07 | 128,900 | 129,100 | 127,600 | 127,900 | 691 |
| 2024/05/02 | 128,300 | 129,400 | 128,000 | 129,000 | 1,126 |
| 2024/05/01 | 127,600 | 128,000 | 126,900 | 128,000 | 832 |
| 2024/04/30 | 127,100 | 128,000 | 126,600 | 127,700 | 657 |
| 2024/04/26 | 125,800 | 126,700 | 125,300 | 126,700 | 553 |
| 2024/04/25 | 126,800 | 127,100 | 125,800 | 125,800 | 508 |
| 2024/04/24 | 127,900 | 128,300 | 126,600 | 127,200 | 794 |
| 2024/04/23 | 127,100 | 129,200 | 127,000 | 127,900 | 1,327 |
| 2024/04/22 | 126,000 | 127,200 | 125,800 | 127,100 | 1,108 |
| 2024/04/19 | 125,500 | 126,300 | 124,700 | 126,000 | 1,221 |
| 2024/04/18 | 125,200 | 125,900 | 124,700 | 125,900 | 634 |
| 2024/04/17 | 125,000 | 125,700 | 124,000 | 125,500 | 1,007 |
| 2024/04/16 | 125,100 | 125,700 | 124,400 | 124,400 | 859 |
| 2024/04/15 | 125,900 | 126,100 | 125,000 | 125,000 | 613 |
| 2024/04/12 | 126,300 | 126,300 | 125,200 | 126,300 | 955 |
| 2024/04/11 | 125,000 | 126,600 | 124,600 | 126,200 | 1,204 |
| 2024/04/10 | 125,600 | 126,200 | 123,900 | 125,300 | 1,189 |
| 2024/04/09 | 124,500 | 125,800 | 124,000 | 125,600 | 936 |
| 2024/04/08 | 122,600 | 125,000 | 122,400 | 125,000 | 1,719 |
| 2024/04/05 | 123,300 | 124,000 | 122,300 | 123,300 | 796 |
| 2024/04/04 | 123,300 | 124,000 | 122,400 | 124,000 | 1,149 |
| 2024/04/03 | 123,900 | 124,000 | 121,000 | 122,800 | 1,551 |
| 2024/04/02 | 123,500 | 124,200 | 122,900 | 124,100 | 1,472 |
| 2024/04/01 | 124,000 | 124,400 | 122,600 | 123,500 | 1,302 |
| 2024/03/29 | 122,000 | 124,000 | 122,000 | 124,000 | 1,594 |
| 2024/03/28 | 123,400 | 123,400 | 122,100 | 122,600 | 1,151 |
| 2024/03/27 | 122,800 | 123,300 | 122,000 | 123,300 | 1,764 |
| 2024/03/26 | 122,600 | 122,800 | 121,900 | 122,200 | 825 |
| 2024/03/25 | 122,200 | 122,500 | 120,700 | 122,500 | 1,275 |
| 2024/03/22 | 121,500 | 122,200 | 121,000 | 122,200 | 2,092 |
| 2024/03/21 | 119,300 | 121,400 | 118,400 | 121,400 | 1,620 |
| 2024/03/19 | 116,700 | 119,200 | 116,700 | 118,600 | 1,577 |
| 2024/03/18 | 117,000 | 117,200 | 116,200 | 116,700 | 791 |
| 2024/03/15 | 115,700 | 117,200 | 115,400 | 116,200 | 1,076 |
| 2024/03/14 | 113,600 | 115,200 | 113,500 | 115,200 | 927 |
| 2024/03/13 | 114,800 | 114,900 | 113,100 | 113,700 | 924 |
| 2024/03/12 | 114,200 | 114,600 | 113,500 | 114,500 | 779 |
| 2024/03/11 | 114,600 | 115,300 | 113,800 | 114,600 | 715 |
| 2024/03/08 | 114,500 | 115,500 | 113,800 | 114,700 | 1,096 |
| 2024/03/07 | 115,400 | 115,500 | 113,900 | 114,800 | 936 |
| 2024/03/06 | 114,500 | 115,100 | 114,400 | 115,100 | 602 |
| 2024/03/05 | 114,900 | 115,100 | 114,000 | 114,500 | 630 |
| 2024/03/04 | 114,200 | 115,900 | 114,200 | 114,800 | 1,201 |
| 2024/03/01 | 115,000 | 115,000 | 114,000 | 114,500 | 1,293 |
| 2024/02/29 | 115,800 | 115,800 | 114,700 | 115,400 | 628 |
| 2024/02/28 | 116,000 | 116,300 | 115,200 | 115,700 | 1,173 |
| 2024/02/27 | 115,400 | 116,200 | 114,900 | 115,400 | 943 |
| 2024/02/26 | 115,000 | 115,200 | 114,200 | 114,800 | 1,029 |
| 2024/02/22 | 115,500 | 115,500 | 113,700 | 114,200 | 1,567 |
| 2024/02/21 | 116,400 | 116,700 | 115,100 | 115,800 | 797 |
| 2024/02/20 | 115,200 | 116,000 | 114,900 | 116,000 | 810 |
| 2024/02/19 | 116,000 | 116,000 | 114,300 | 114,900 | 1,379 |
| 2024/02/16 | 116,300 | 116,700 | 115,100 | 115,400 | 2,095 |
| 2024/02/15 | 117,600 | 117,700 | 116,300 | 116,500 | 932 |
| 2024/02/14 | 118,300 | 118,300 | 117,100 | 117,500 | 911 |
| 2024/02/13 | 118,900 | 118,900 | 117,700 | 118,300 | 846 |
| 2024/02/09 | 118,700 | 119,600 | 118,400 | 118,400 | 747 |
| 2024/02/08 | 119,500 | 119,900 | 118,800 | 118,800 | 639 |
| 2024/02/07 | 119,700 | 120,300 | 119,500 | 119,500 | 812 |
| 2024/02/06 | 119,700 | 120,100 | 119,000 | 120,100 | 1,131 |
| 2024/02/05 | 118,300 | 119,700 | 118,300 | 119,200 | 1,737 |
| 2024/02/02 | 118,000 | 118,800 | 117,900 | 118,800 | 872 |
| 2024/02/01 | 118,300 | 118,800 | 117,400 | 117,800 | 1,216 |
| 2024/01/31 | 118,500 | 118,700 | 117,600 | 118,700 | 1,754 |
| 2024/01/30 | 118,000 | 118,900 | 117,700 | 117,800 | 4,128 |
| 2024/01/29 | 121,100 | 122,300 | 120,800 | 121,900 | 5,996 |
| 2024/01/26 | 121,500 | 122,300 | 121,200 | 122,200 | 1,163 |
| 2024/01/25 | 121,100 | 121,400 | 120,600 | 121,300 | 1,182 |
| 2024/01/24 | 122,200 | 122,900 | 121,200 | 121,200 | 1,535 |
| 2024/01/23 | 122,900 | 123,200 | 122,200 | 122,200 | 992 |
| 2024/01/22 | 121,400 | 122,500 | 121,200 | 122,500 | 1,327 |
| 2024/01/19 | 121,000 | 121,500 | 120,500 | 121,400 | 1,130 |
| 2024/01/18 | 120,000 | 120,600 | 119,800 | 120,500 | 1,053 |
| 2024/01/17 | 121,000 | 121,300 | 119,500 | 119,500 | 1,908 |
| 2024/01/16 | 121,900 | 122,300 | 120,700 | 120,700 | 1,569 |
| 2024/01/15 | 120,600 | 121,600 | 120,600 | 120,900 | 1,632 |
| 2024/01/12 | 119,800 | 120,500 | 119,600 | 120,500 | 1,280 |
| 2024/01/11 | 119,100 | 119,700 | 119,000 | 119,200 | 1,323 |
| 2024/01/10 | 119,200 | 119,400 | 118,900 | 118,900 | 717 |
| 2024/01/09 | 118,900 | 119,200 | 118,500 | 118,800 | 1,218 |
| 2024/01/05 | 117,800 | 118,600 | 117,500 | 118,400 | 1,829 |
| 2024/01/04 | 117,000 | 117,800 | 116,500 | 117,100 | 1,290 |
| 2023/12/29 | 116,700 | 116,900 | 116,300 | 116,500 | 780 |
| 2023/12/28 | 114,900 | 116,500 | 114,800 | 116,300 | 1,547 |
| 2023/12/27 | 113,500 | 114,300 | 113,300 | 114,300 | 1,665 |
| 2023/12/26 | 114,000 | 114,000 | 112,800 | 113,300 | 1,967 |
| 2023/12/25 | 115,500 | 115,500 | 113,700 | 113,700 | 1,393 |
| 2023/12/22 | 114,900 | 115,500 | 114,400 | 115,500 | 794 |
| 2023/12/21 | 115,100 | 115,600 | 114,500 | 114,900 | 1,212 |
| 2023/12/20 | 114,500 | 115,500 | 114,100 | 115,400 | 1,303 |
| 2023/12/19 | 114,300 | 114,500 | 113,400 | 114,500 | 1,201 |
| 2023/12/18 | 114,100 | 114,600 | 113,700 | 114,400 | 1,113 |
| 2023/12/15 | 114,800 | 115,100 | 113,400 | 114,100 | 1,724 |
| 2023/12/14 | 115,100 | 115,200 | 114,600 | 114,700 | 708 |
| 2023/12/13 | 115,100 | 115,200 | 114,500 | 114,600 | 967 |
| 2023/12/12 | 116,200 | 116,200 | 114,400 | 114,500 | 1,154 |