日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 115,400 115,400 113,500 114,200 654
2026/06/15 116,000 116,100 114,800 116,000 578
2026/06/12 114,000 116,000 114,000 115,100 1,139
2026/06/11 114,100 115,000 113,200 113,900 575
2026/06/10 112,500 114,000 112,200 114,000 598
2026/06/09 114,000 114,000 112,000 112,400 381
2026/06/08 112,200 113,500 112,200 113,100 383
2026/06/05 112,600 113,500 112,100 113,000 763
2026/06/04 112,800 113,000 111,600 111,600 1,181
2026/06/03 113,600 114,800 113,000 113,900 793
2026/06/02 114,800 114,800 112,400 113,600 1,542
2026/06/01 117,600 117,700 115,000 115,000 754
2026/05/29 116,700 118,600 116,400 117,700 517
2026/05/28 118,700 118,800 116,600 117,300 1,075
2026/05/27 117,300 118,600 116,600 118,600 604
2026/05/26 116,100 117,200 115,700 116,900 743
2026/05/25 116,000 116,700 115,900 116,000 408
2026/05/22 117,200 117,200 116,000 116,000 530
2026/05/21 116,500 117,500 116,300 117,000 639
2026/05/20 117,200 117,500 115,500 116,400 485
2026/05/19 116,200 117,300 115,800 117,100 536
2026/05/18 117,300 117,500 115,900 116,700 763
2026/05/15 117,900 118,500 116,900 118,500 638
2026/05/14 118,700 118,700 115,600 118,300 1,636
2026/05/13 119,000 119,000 117,800 118,400 659
2026/05/12 119,600 119,600 118,200 118,900 504
2026/05/11 120,000 120,100 118,800 119,100 561
2026/05/08 121,000 121,200 119,900 120,100 752
2026/05/07 121,500 122,200 121,000 121,000 373
2026/05/01 122,100 122,100 120,900 121,300 358
2026/04/30 122,400 122,400 121,400 121,900 487
2026/04/28 123,800 123,800 122,200 122,400 660
2026/04/27 122,800 123,700 122,400 123,700 352
2026/04/24 123,500 123,500 122,400 122,800 420
2026/04/23 122,700 122,800 121,600 122,800 411
2026/04/22 122,600 122,600 122,000 122,000 316
2026/04/21 123,200 123,300 122,600 123,100 193
2026/04/20 123,600 123,700 122,800 123,200 189
2026/04/17 123,300 123,600 122,700 123,600 339
2026/04/16 122,500 123,300 122,200 123,300 371
2026/04/15 122,200 122,800 122,200 122,300 304
2026/04/14 122,000 122,700 121,600 122,400 424
2026/04/13 121,800 121,800 120,600 121,600 334
2026/04/10 121,700 121,700 120,600 121,200 378
2026/04/09 122,200 122,300 120,600 121,100 510
2026/04/08 122,400 122,500 121,500 122,500 475
2026/04/07 121,400 122,400 121,300 121,300 190
2026/04/06 120,500 121,600 120,400 121,600 477
2026/04/03 120,500 121,100 120,100 120,800 294
2026/03/27 122,000 122,800 121,800 122,800 676
2026/03/26 122,600 122,600 121,700 122,500 530
2026/03/25 121,500 123,600 121,500 122,700 642
2026/03/24 122,700 123,300 121,400 121,400 771
2026/03/23 122,900 122,900 120,600 121,300 803
2026/03/19 123,200 123,200 122,300 122,800 537
2026/03/18 122,400 123,200 122,200 123,200 510
2026/03/17 122,500 122,800 121,800 122,200 388
2026/03/16 121,600 123,000 121,200 122,500 723
2026/03/13 121,500 122,400 121,200 121,500 957
2026/03/12 123,100 123,200 121,800 122,000 333
2026/03/11 122,600 124,200 122,600 123,100 277
2026/03/10 122,700 123,100 122,100 122,600 607
2026/03/09 122,000 122,100 120,000 121,700 936
2026/03/06 123,600 123,600 122,500 122,500 598
2026/03/05 122,100 124,100 121,900 123,600 866
2026/03/04 121,900 122,000 120,300 120,300 1,413
2026/03/03 124,300 124,300 123,400 123,600 772
2026/03/02 124,400 124,600 123,500 124,000 912
2026/02/27 125,600 125,600 124,300 124,300 608
2026/02/26 126,400 126,400 125,500 125,500 731
2026/02/25 125,000 126,100 124,800 126,100 977
2026/02/24 124,600 125,200 124,000 125,000 587
2026/02/20 124,500 124,900 124,000 124,100 496
2026/02/19 125,200 125,200 124,000 124,800 444
2026/02/18 124,200 124,900 124,100 124,900 492
2026/02/17 125,900 125,900 124,200 124,700 575
2026/02/16 125,200 125,500 124,200 125,500 641
2026/02/13 125,000 125,500 124,100 124,700 933
2026/02/12 125,300 125,800 124,700 125,000 608
2026/02/10 124,700 125,600 124,500 125,600 656
2026/02/09 124,700 125,100 124,200 124,200 677
2026/02/06 125,800 125,800 124,600 124,700 587
2026/02/05 125,200 126,100 125,200 125,500 757
2026/02/04 125,500 126,100 124,700 125,500 598
2026/02/03 125,100 125,600 124,600 124,900 1,012
2026/02/02 125,100 125,800 124,000 124,400 1,120
2026/01/30 126,500 126,500 125,100 125,100 1,331
2026/01/29 126,100 126,500 125,000 126,200 2,733
2026/01/28 128,500 129,900 128,400 129,900 3,880
2026/01/27 129,800 129,800 128,600 128,900 646
2026/01/26 130,000 130,200 129,100 129,200 1,046
2026/01/23 131,900 131,900 130,300 130,300 612
2026/01/22 131,200 132,500 130,700 131,000 1,003
2026/01/21 130,800 131,100 130,100 130,500 1,267
2026/01/20 133,400 133,400 131,800 131,800 1,215
2026/01/19 134,000 134,200 133,100 133,100 760
2026/01/16 133,300 133,700 133,200 133,300 1,222
2026/01/15 133,000 133,300 132,200 133,300 645
2026/01/14 132,700 133,100 132,300 132,400 1,129
2026/01/13 132,700 132,800 131,800 132,700 1,331
2026/01/09 132,700 133,300 132,400 132,700 639
2026/01/08 132,400 133,600 131,800 132,800 1,639
2026/01/07 130,300 132,700 130,100 132,100 1,170
2026/01/06 129,500 130,400 129,500 130,200 533
2026/01/05 128,700 129,900 128,500 129,600 1,102
2025/12/30 129,400 129,700 128,700 128,700 616
2025/12/29 129,800 129,800 129,000 129,300 794
2025/12/26 128,500 129,300 128,100 129,300 1,013
2025/12/25 128,500 129,100 128,100 128,300 451
2025/12/24 128,000 128,500 127,700 128,300 356
2025/12/23 127,600 128,000 127,300 128,000 328
2025/12/22 129,400 129,700 127,500 127,500 731
2025/12/19 128,500 129,700 128,400 129,200 591
2025/12/18 127,700 129,000 127,700 128,000 981
2025/12/17 127,700 128,400 127,600 128,400 549
2025/12/16 127,500 128,100 127,400 127,700 625
2025/12/15 126,500 127,800 126,500 127,000 725
2025/12/12 126,400 127,500 125,900 127,500 1,527
2025/12/11 127,100 127,200 125,700 125,800 320
2025/12/10 125,300 126,900 125,300 126,800 643
2025/12/09 124,300 125,600 124,300 125,300 581
2025/12/08 124,700 125,200 123,400 124,900 980
2025/12/05 125,100 125,900 124,600 124,600 673
2025/12/04 126,300 126,300 125,200 125,200 311
2025/12/03 125,500 126,100 125,300 126,100 500
2025/12/02 126,100 126,600 125,500 125,600 535
2025/12/01 127,200 127,200 126,000 126,000 707
2025/11/28 127,900 128,000 126,800 126,800 763
2025/11/27 127,200 127,900 127,100 127,700 442
2025/11/26 128,000 128,000 126,800 127,000 770
2025/11/25 125,800 126,800 125,700 126,800 317
2025/11/21 125,500 127,400 125,400 126,000 640
2025/11/20 124,100 125,500 124,100 125,400 449
2025/11/19 124,700 124,900 124,000 124,000 557
2025/11/18 125,900 126,200 124,400 124,700 586
2025/11/17 126,400 126,600 125,800 126,400 365
2025/11/14 126,000 126,400 125,900 126,200 380
2025/11/13 126,400 126,400 125,900 126,200 327
2025/11/12 125,600 126,500 125,600 126,200 482
2025/11/11 125,500 125,600 125,000 125,600 468
2025/11/10 125,000 125,500 124,700 124,900 563
2025/11/07 125,100 125,400 124,700 124,700 460
2025/11/06 124,500 125,200 124,300 125,200 414
2025/11/05 124,000 124,500 123,400 124,100 383
2025/11/04 123,500 124,200 123,400 124,200 574
2025/10/31 124,200 124,500 123,500 123,500 487
2025/10/30 124,100 124,300 123,600 124,200 445
2025/10/29 125,300 125,600 123,800 124,100 530
2025/10/28 125,700 125,800 124,900 125,400 581
2025/10/27 124,400 125,700 124,200 125,700 865
2025/10/24 125,200 125,200 124,000 124,400 482
2025/10/23 125,000 125,200 124,400 125,000 672
2025/10/22 124,300 125,000 124,100 125,000 666
2025/10/21 124,200 124,200 123,700 124,100 263
2025/10/20 124,000 124,100 123,400 124,000 587
2025/10/17 123,900 123,900 123,100 123,500 372
2025/10/16 123,000 123,900 123,000 123,800 492
2025/10/15 121,900 122,900 121,900 122,800 386
2025/10/14 121,100 121,700 120,300 121,700 726
2025/10/10 122,100 122,100 121,100 121,100 380
2025/10/09 122,100 122,200 121,200 122,200 512
2025/10/08 122,600 122,800 121,900 121,900 368
2025/10/07 123,300 123,300 122,300 122,300 448
2025/10/06 122,400 123,000 121,700 123,000 592
2025/10/03 121,000 121,300 120,600 120,900 471
2025/10/02 121,900 121,900 120,000 121,000 864
2025/10/01 123,300 123,300 121,000 121,600 677
2025/09/30 122,400 123,000 121,500 123,000 645
2025/09/29 124,100 124,100 122,000 122,000 1,213
2025/09/26 123,500 124,100 123,500 124,100 783
2025/09/25 123,800 124,000 123,300 123,700 407
2025/09/24 123,000 123,800 122,900 123,800 484
2025/09/22 123,800 124,300 122,700 123,000 644
2025/09/19 124,600 124,600 123,500 123,700 891
2025/09/18 125,200 125,200 124,200 124,200 534
2025/09/17 125,500 125,500 124,600 125,200 693
2025/09/16 125,600 125,900 124,500 125,300 824
2025/09/12 126,300 126,500 125,700 126,400 1,071
2025/09/11 125,400 125,900 125,200 125,900 396
2025/09/10 126,000 126,000 124,500 125,400 458
2025/09/09 125,500 126,300 125,300 126,000 638
2025/09/08 125,400 125,800 124,700 125,000 503
2025/09/05 124,500 125,000 124,300 125,000 805
2025/09/04 125,500 125,700 124,300 125,000 832
2025/09/03 126,100 126,100 124,900 125,500 690
2025/09/02 127,200 127,200 125,800 126,100 319
2025/09/01 127,100 127,400 126,300 126,900 411
2025/08/29 126,500 127,300 126,200 127,000 655
2025/08/28 126,900 126,900 125,200 126,400 999
2025/08/27 124,400 126,600 124,400 126,600 842
2025/08/26 125,600 126,100 124,400 124,400 920
2025/08/25 126,100 126,200 125,200 126,100 455
2025/08/22 126,800 126,900 125,800 125,800 413
2025/08/21 127,400 127,800 126,800 126,800 444
2025/08/20 127,500 127,700 126,900 127,200 600
2025/08/19 126,500 127,500 126,400 127,500 543
2025/08/18 125,600 126,800 125,600 126,800 592
2025/08/15 125,400 126,200 125,400 126,200 350
2025/08/14 124,500 125,900 124,500 125,700 903
2025/08/13 125,900 126,900 125,000 125,800 1,095

このページの先頭へ