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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/11 | 115,400 | 116,000 | 115,400 | 115,500 | 971 |
| 2023/12/08 | 116,100 | 116,200 | 115,000 | 115,200 | 1,632 |
| 2023/12/07 | 117,600 | 117,600 | 116,200 | 116,200 | 690 |
| 2023/12/06 | 117,100 | 117,600 | 117,100 | 117,600 | 335 |
| 2023/12/05 | 117,900 | 117,900 | 116,900 | 117,300 | 499 |
| 2023/12/04 | 116,500 | 117,500 | 116,500 | 117,500 | 549 |
| 2023/12/01 | 118,500 | 118,600 | 116,900 | 116,900 | 1,089 |
| 2023/11/30 | 119,300 | 119,300 | 118,100 | 118,400 | 793 |
| 2023/11/29 | 118,700 | 119,300 | 118,700 | 119,300 | 361 |
| 2023/11/28 | 119,200 | 119,200 | 118,700 | 118,700 | 277 |
| 2023/11/27 | 118,800 | 119,200 | 118,600 | 118,900 | 221 |
| 2023/11/24 | 119,200 | 119,300 | 118,300 | 118,300 | 575 |
| 2023/11/22 | 118,500 | 119,100 | 118,200 | 119,100 | 264 |
| 2023/11/21 | 119,100 | 119,100 | 118,300 | 118,600 | 438 |
| 2023/11/20 | 119,200 | 119,400 | 118,700 | 118,800 | 309 |
| 2023/11/17 | 119,200 | 119,500 | 118,800 | 119,000 | 321 |
| 2023/11/16 | 119,000 | 119,700 | 118,900 | 119,700 | 222 |
| 2023/11/15 | 118,800 | 119,500 | 118,400 | 119,500 | 470 |
| 2023/11/14 | 117,400 | 118,900 | 117,000 | 118,900 | 490 |
| 2023/11/13 | 118,200 | 118,900 | 117,300 | 117,300 | 629 |
| 2023/11/10 | 116,800 | 118,300 | 116,800 | 118,200 | 381 |
| 2023/11/09 | 117,100 | 117,600 | 116,300 | 117,100 | 416 |
| 2023/11/08 | 118,300 | 118,300 | 116,900 | 117,200 | 533 |
| 2023/11/07 | 118,200 | 118,300 | 117,100 | 118,300 | 877 |
| 2023/11/06 | 119,200 | 119,300 | 118,200 | 118,200 | 452 |
| 2023/11/02 | 119,000 | 119,300 | 118,600 | 118,900 | 393 |
| 2023/11/01 | 118,800 | 119,600 | 118,700 | 118,900 | 610 |
| 2023/10/31 | 118,000 | 119,500 | 118,000 | 118,400 | 653 |
| 2023/10/30 | 119,000 | 119,100 | 118,100 | 118,600 | 430 |
| 2023/10/27 | 117,800 | 119,100 | 117,500 | 118,900 | 767 |
| 2023/10/26 | 117,200 | 117,600 | 116,700 | 117,500 | 372 |
| 2023/10/25 | 116,100 | 117,200 | 115,700 | 117,200 | 509 |
| 2023/10/24 | 116,200 | 116,400 | 115,500 | 115,600 | 688 |
| 2023/10/23 | 116,500 | 117,000 | 115,900 | 115,900 | 632 |
| 2023/10/20 | 117,000 | 117,900 | 116,700 | 116,700 | 349 |
| 2023/10/19 | 117,100 | 118,000 | 116,900 | 117,100 | 429 |
| 2023/10/18 | 118,000 | 118,600 | 117,100 | 117,100 | 816 |
| 2023/10/17 | 117,900 | 118,300 | 116,700 | 117,000 | 379 |
| 2023/10/16 | 118,300 | 118,900 | 116,000 | 116,500 | 913 |
| 2023/10/13 | 117,700 | 118,800 | 117,600 | 118,300 | 584 |
| 2023/10/12 | 119,000 | 119,000 | 118,200 | 118,200 | 382 |
| 2023/10/11 | 118,500 | 118,800 | 117,700 | 118,800 | 291 |
| 2023/10/10 | 117,700 | 118,700 | 117,100 | 118,500 | 408 |
| 2023/10/06 | 117,600 | 117,800 | 117,000 | 117,600 | 551 |
| 2023/10/05 | 116,400 | 117,500 | 116,100 | 117,400 | 634 |
| 2023/10/04 | 116,500 | 117,500 | 114,800 | 115,200 | 972 |
| 2023/10/03 | 118,300 | 118,500 | 117,200 | 117,200 | 481 |
| 2023/10/02 | 118,800 | 119,300 | 118,300 | 118,300 | 438 |
| 2023/09/29 | 118,700 | 118,800 | 117,700 | 118,400 | 447 |
| 2023/09/28 | 120,100 | 120,200 | 118,500 | 118,500 | 779 |
| 2023/09/27 | 118,800 | 120,100 | 118,700 | 119,600 | 432 |
| 2023/09/26 | 119,800 | 119,800 | 118,900 | 119,000 | 428 |
| 2023/09/25 | 119,600 | 120,300 | 119,500 | 119,500 | 405 |
| 2023/09/22 | 120,100 | 120,200 | 119,300 | 119,600 | 444 |
| 2023/09/21 | 119,600 | 120,900 | 119,600 | 120,600 | 600 |
| 2023/09/20 | 119,300 | 120,300 | 119,300 | 120,200 | 581 |
| 2023/09/19 | 119,000 | 119,500 | 118,500 | 119,300 | 485 |
| 2023/09/15 | 119,700 | 120,000 | 118,600 | 119,000 | 563 |
| 2023/09/14 | 119,700 | 119,900 | 119,200 | 119,800 | 287 |
| 2023/09/13 | 119,600 | 120,700 | 119,100 | 119,100 | 890 |
| 2023/09/12 | 119,800 | 120,200 | 118,000 | 119,600 | 963 |
| 2023/09/11 | 119,000 | 119,900 | 118,600 | 119,600 | 1,115 |
| 2023/09/08 | 118,400 | 119,500 | 117,900 | 119,000 | 1,451 |
| 2023/09/07 | 118,000 | 118,400 | 117,800 | 118,300 | 499 |
| 2023/09/06 | 118,200 | 118,200 | 117,200 | 117,300 | 527 |
| 2023/09/05 | 117,600 | 118,600 | 117,600 | 118,200 | 579 |
| 2023/09/04 | 117,800 | 118,200 | 117,200 | 117,900 | 417 |
| 2023/09/01 | 116,600 | 117,800 | 116,500 | 117,600 | 611 |
| 2023/08/31 | 116,600 | 117,300 | 116,500 | 116,500 | 500 |
| 2023/08/30 | 116,500 | 116,900 | 116,300 | 116,900 | 375 |
| 2023/08/29 | 115,500 | 116,500 | 115,200 | 116,500 | 860 |
| 2023/08/28 | 115,800 | 115,900 | 114,700 | 115,700 | 594 |
| 2023/08/25 | 115,500 | 115,500 | 114,500 | 115,100 | 510 |
| 2023/08/24 | 115,400 | 115,900 | 114,900 | 115,500 | 314 |
| 2023/08/23 | 114,000 | 115,400 | 114,000 | 115,200 | 396 |
| 2023/08/22 | 113,500 | 114,300 | 113,500 | 114,200 | 386 |
| 2023/08/21 | 113,500 | 113,900 | 113,300 | 113,300 | 325 |
| 2023/08/18 | 113,900 | 114,300 | 113,400 | 113,500 | 389 |
| 2023/08/17 | 113,700 | 114,100 | 113,400 | 113,900 | 485 |
| 2023/08/16 | 114,200 | 114,400 | 114,000 | 114,300 | 415 |
| 2023/08/15 | 115,000 | 115,000 | 114,000 | 114,400 | 607 |
| 2023/08/14 | 115,500 | 115,500 | 114,600 | 115,000 | 582 |
| 2023/08/10 | 114,600 | 115,600 | 114,300 | 115,600 | 507 |
| 2023/08/09 | 116,000 | 116,000 | 114,400 | 115,000 | 908 |
| 2023/08/08 | 116,000 | 116,500 | 115,800 | 115,800 | 509 |
| 2023/08/07 | 115,600 | 116,700 | 115,600 | 116,200 | 513 |
| 2023/08/04 | 115,800 | 115,900 | 115,400 | 115,900 | 369 |
| 2023/08/03 | 116,000 | 116,200 | 115,500 | 115,500 | 352 |
| 2023/08/02 | 115,400 | 116,000 | 115,400 | 116,000 | 533 |
| 2023/08/01 | 116,100 | 116,200 | 115,000 | 115,700 | 932 |
| 2023/07/31 | 117,600 | 117,700 | 116,200 | 116,200 | 926 |
| 2023/07/28 | 116,900 | 117,600 | 115,800 | 117,600 | 3,040 |
| 2023/07/27 | 120,000 | 121,000 | 119,900 | 120,300 | 5,340 |
| 2023/07/26 | 120,500 | 121,300 | 120,200 | 121,300 | 839 |
| 2023/07/25 | 121,000 | 121,400 | 120,300 | 120,500 | 956 |
| 2023/07/24 | 120,400 | 121,300 | 120,300 | 120,900 | 554 |
| 2023/07/21 | 120,800 | 120,800 | 119,600 | 120,300 | 588 |
| 2023/07/20 | 120,400 | 121,300 | 120,300 | 120,300 | 793 |
| 2023/07/19 | 119,700 | 120,400 | 119,500 | 120,400 | 432 |
| 2023/07/18 | 120,100 | 120,400 | 119,200 | 119,400 | 711 |
| 2023/07/14 | 120,500 | 120,600 | 118,900 | 120,100 | 789 |
| 2023/07/13 | 120,200 | 120,700 | 119,700 | 120,400 | 654 |
| 2023/07/12 | 121,200 | 121,400 | 120,200 | 120,200 | 688 |
| 2023/07/11 | 121,000 | 121,700 | 121,000 | 121,600 | 295 |
| 2023/07/10 | 121,200 | 121,600 | 120,800 | 121,300 | 424 |
| 2023/07/07 | 121,400 | 121,800 | 120,500 | 121,200 | 642 |
| 2023/07/06 | 122,200 | 122,200 | 121,400 | 121,500 | 363 |
| 2023/07/05 | 121,500 | 122,100 | 121,300 | 122,000 | 494 |
| 2023/07/04 | 121,300 | 122,000 | 121,300 | 121,700 | 421 |
| 2023/07/03 | 122,400 | 122,500 | 121,200 | 121,300 | 946 |
| 2023/06/30 | 121,700 | 122,400 | 121,000 | 122,400 | 946 |
| 2023/06/29 | 120,800 | 121,900 | 120,600 | 121,700 | 1,271 |
| 2023/06/28 | 119,900 | 120,900 | 119,800 | 120,900 | 1,315 |