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 |
|---|---|---|---|---|---|
| 2021/12/30 | 143,500 | 144,000 | 142,900 | 143,400 | 1,057 |
| 2021/12/29 | 141,400 | 144,000 | 141,400 | 144,000 | 1,685 |
| 2021/12/28 | 140,100 | 142,200 | 139,800 | 142,200 | 985 |
| 2021/12/27 | 140,700 | 141,200 | 140,000 | 140,100 | 550 |
| 2021/12/24 | 141,700 | 142,200 | 141,200 | 141,300 | 556 |
| 2021/12/23 | 141,600 | 141,900 | 141,200 | 141,300 | 575 |
| 2021/12/22 | 141,400 | 142,400 | 139,600 | 141,500 | 1,130 |
| 2021/12/21 | 139,300 | 141,500 | 138,500 | 141,400 | 1,530 |
| 2021/12/20 | 139,600 | 140,100 | 137,900 | 138,900 | 923 |
| 2021/12/17 | 137,900 | 140,600 | 137,400 | 140,600 | 1,227 |
| 2021/12/16 | 138,300 | 139,100 | 137,200 | 137,700 | 867 |
| 2021/12/15 | 138,800 | 138,800 | 137,900 | 138,300 | 874 |
| 2021/12/14 | 139,800 | 139,800 | 138,000 | 139,400 | 753 |
| 2021/12/13 | 139,100 | 139,800 | 138,800 | 139,800 | 618 |
| 2021/12/10 | 140,000 | 140,200 | 138,600 | 139,900 | 1,113 |
| 2021/12/09 | 138,900 | 140,100 | 138,000 | 139,500 | 950 |
| 2021/12/08 | 137,400 | 139,700 | 137,400 | 138,800 | 1,286 |
| 2021/12/07 | 136,500 | 137,500 | 136,500 | 137,100 | 417 |
| 2021/12/06 | 135,800 | 137,500 | 135,800 | 136,600 | 939 |
| 2021/12/03 | 137,100 | 138,600 | 136,700 | 137,000 | 1,006 |
| 2021/12/02 | 137,500 | 139,200 | 136,000 | 136,000 | 1,179 |
| 2021/12/01 | 136,900 | 139,500 | 136,000 | 137,800 | 1,263 |
| 2021/11/30 | 137,400 | 140,200 | 135,900 | 135,900 | 1,516 |
| 2021/11/29 | 138,100 | 139,300 | 135,800 | 137,400 | 1,505 |
| 2021/11/26 | 139,100 | 140,300 | 138,300 | 140,300 | 753 |
| 2021/11/25 | 138,600 | 139,900 | 138,600 | 139,900 | 467 |
| 2021/11/24 | 139,000 | 139,200 | 138,000 | 138,200 | 551 |
| 2021/11/22 | 138,400 | 139,300 | 138,100 | 138,100 | 301 |
| 2021/11/19 | 138,700 | 139,300 | 138,200 | 139,300 | 401 |
| 2021/11/18 | 140,300 | 140,400 | 138,700 | 139,100 | 574 |
| 2021/11/17 | 140,600 | 140,600 | 140,000 | 140,400 | 220 |
| 2021/11/16 | 139,700 | 140,600 | 139,000 | 140,600 | 332 |
| 2021/11/15 | 140,700 | 140,700 | 138,600 | 138,900 | 515 |
| 2021/11/12 | 141,000 | 141,200 | 140,000 | 140,000 | 449 |
| 2021/11/11 | 140,500 | 141,300 | 140,500 | 141,000 | 202 |
| 2021/11/10 | 141,000 | 141,400 | 140,400 | 140,500 | 441 |
| 2021/11/09 | 142,000 | 142,000 | 141,100 | 141,300 | 416 |
| 2021/11/08 | 140,800 | 142,700 | 140,400 | 142,100 | 936 |
| 2021/11/05 | 140,700 | 140,700 | 139,600 | 140,300 | 265 |
| 2021/11/04 | 140,300 | 140,800 | 139,600 | 140,500 | 301 |
| 2021/11/02 | 138,500 | 140,200 | 138,500 | 139,700 | 490 |
| 2021/11/01 | 140,700 | 140,900 | 138,600 | 138,700 | 904 |
| 2021/10/29 | 140,200 | 141,300 | 139,800 | 141,200 | 1,510 |
| 2021/10/28 | 139,400 | 141,100 | 138,800 | 140,600 | 1,012 |
| 2021/10/27 | 138,400 | 139,300 | 138,400 | 139,300 | 468 |
| 2021/10/26 | 138,500 | 138,900 | 138,200 | 138,500 | 646 |
| 2021/10/25 | 138,200 | 139,200 | 138,100 | 138,200 | 305 |
| 2021/10/22 | 140,500 | 140,500 | 138,000 | 138,100 | 722 |
| 2021/10/21 | 139,500 | 140,400 | 139,100 | 139,400 | 841 |
| 2021/10/20 | 140,000 | 141,000 | 139,600 | 140,000 | 501 |
| 2021/10/19 | 140,600 | 141,000 | 139,400 | 141,000 | 795 |
| 2021/10/18 | 140,700 | 141,000 | 139,200 | 140,800 | 962 |
| 2021/10/15 | 140,000 | 141,000 | 139,600 | 140,500 | 417 |
| 2021/10/14 | 140,600 | 141,800 | 139,300 | 140,100 | 811 |
| 2021/10/13 | 139,300 | 141,500 | 139,000 | 141,400 | 1,331 |
| 2021/10/12 | 137,900 | 139,500 | 137,600 | 138,400 | 917 |
| 2021/10/11 | 136,500 | 137,900 | 136,300 | 137,900 | 757 |
| 2021/10/08 | 137,500 | 138,400 | 136,700 | 136,700 | 678 |
| 2021/10/07 | 136,700 | 137,600 | 136,200 | 137,300 | 1,331 |
| 2021/10/06 | 136,900 | 137,900 | 134,800 | 136,700 | 1,236 |
| 2021/10/05 | 135,700 | 137,100 | 134,400 | 136,900 | 1,372 |
| 2021/10/04 | 136,700 | 137,400 | 135,500 | 136,200 | 957 |
| 2021/10/01 | 137,600 | 138,200 | 135,300 | 135,300 | 1,819 |
| 2021/09/30 | 139,200 | 139,800 | 137,400 | 137,400 | 814 |
| 2021/09/29 | 140,200 | 140,300 | 138,700 | 139,500 | 692 |
| 2021/09/28 | 141,600 | 141,600 | 139,800 | 140,000 | 1,562 |
| 2021/09/27 | 140,300 | 141,500 | 140,000 | 141,100 | 1,521 |
| 2021/09/24 | 140,200 | 141,200 | 139,900 | 140,400 | 2,361 |
| 2021/09/22 | 138,600 | 140,900 | 138,400 | 138,400 | 1,992 |
| 2021/09/21 | 138,800 | 139,300 | 138,000 | 138,300 | 790 |
| 2021/09/17 | 139,700 | 140,800 | 139,300 | 140,200 | 1,388 |
| 2021/09/16 | 138,400 | 139,800 | 138,100 | 139,300 | 1,280 |
| 2021/09/15 | 137,400 | 138,400 | 137,100 | 137,500 | 1,520 |
| 2021/09/14 | 138,100 | 138,300 | 137,000 | 137,500 | 1,523 |
| 2021/09/13 | 136,900 | 137,900 | 136,700 | 137,700 | 916 |
| 2021/09/10 | 136,400 | 136,800 | 136,400 | 136,500 | 757 |
| 2021/09/09 | 136,300 | 137,500 | 136,300 | 136,400 | 1,373 |
| 2021/09/08 | 136,800 | 137,300 | 136,100 | 136,900 | 2,245 |
| 2021/09/07 | 138,000 | 138,100 | 136,500 | 137,000 | 2,728 |
| 2021/09/06 | 138,200 | 139,000 | 138,000 | 138,000 | 1,285 |
| 2021/09/03 | 138,900 | 139,300 | 137,900 | 138,000 | 1,287 |
| 2021/09/02 | 139,000 | 139,800 | 138,100 | 138,900 | 1,257 |
| 2021/09/01 | 139,500 | 140,300 | 139,000 | 139,000 | 889 |
| 2021/08/31 | 142,000 | 142,000 | 139,200 | 139,200 | 1,262 |
| 2021/08/30 | 141,600 | 142,500 | 140,900 | 142,500 | 1,957 |
| 2021/08/27 | 138,200 | 141,400 | 138,000 | 141,300 | 3,139 |
| 2021/08/26 | 136,200 | 138,500 | 136,100 | 138,200 | 1,781 |
| 2021/08/25 | 137,600 | 138,400 | 136,100 | 136,400 | 3,167 |
| 2021/08/24 | 138,600 | 139,600 | 138,100 | 138,100 | 1,384 |
| 2021/08/23 | 139,500 | 140,700 | 138,600 | 138,600 | 2,148 |
| 2021/08/20 | 140,600 | 141,100 | 138,000 | 139,600 | 2,723 |
| 2021/08/19 | 140,300 | 141,400 | 140,300 | 141,000 | 1,314 |
| 2021/08/18 | 140,000 | 140,800 | 139,900 | 140,700 | 978 |
| 2021/08/17 | 140,200 | 140,600 | 140,000 | 140,200 | 790 |
| 2021/08/16 | 140,700 | 140,900 | 140,100 | 140,400 | 948 |
| 2021/08/13 | 141,900 | 142,300 | 140,700 | 140,700 | 988 |
| 2021/08/12 | 141,000 | 142,200 | 141,000 | 142,000 | 1,019 |
| 2021/08/11 | 141,500 | 142,400 | 140,900 | 141,000 | 901 |
| 2021/08/10 | 140,600 | 141,700 | 140,500 | 140,600 | 1,919 |
| 2021/08/06 | 143,300 | 143,400 | 140,600 | 140,800 | 2,942 |
| 2021/08/05 | 142,000 | 143,600 | 142,000 | 143,000 | 1,951 |
| 2021/08/04 | 143,700 | 143,800 | 141,900 | 142,000 | 3,208 |
| 2021/08/03 | 144,300 | 144,600 | 143,300 | 143,900 | 15,460 |
| 2021/08/02 | 153,800 | 153,800 | 148,000 | 150,500 | 9,729 |
| 2021/07/30 | 152,800 | 153,600 | 149,200 | 150,100 | 1,931 |
| 2021/07/29 | 152,900 | 154,000 | 150,400 | 154,000 | 5,114 |
| 2021/07/28 | 155,000 | 157,900 | 155,000 | 156,500 | 2,346 |
| 2021/07/27 | 156,000 | 156,300 | 155,100 | 155,800 | 1,789 |
| 2021/07/26 | 155,100 | 156,000 | 155,000 | 156,000 | 1,853 |
| 2021/07/21 | 152,500 | 155,800 | 152,500 | 155,800 | 2,289 |
| 2021/07/20 | 151,500 | 153,700 | 149,600 | 152,500 | 3,830 |
| 2021/07/19 | 153,600 | 153,600 | 152,100 | 152,500 | 1,219 |
| 2021/07/16 | 152,000 | 155,000 | 151,600 | 154,400 | 1,254 |
| 2021/07/15 | 152,300 | 153,600 | 151,200 | 151,600 | 938 |
| 2021/07/14 | 150,900 | 153,400 | 150,300 | 152,100 | 1,029 |
| 2021/03/22 | 127,700 | 128,100 | 126,800 | 126,800 | 528 |
| 2021/03/19 | 128,200 | 129,100 | 127,500 | 128,300 | 893 |
| 2021/03/18 | 129,400 | 129,900 | 127,900 | 129,100 | 756 |
| 2021/03/17 | 128,900 | 130,400 | 128,800 | 128,800 | 462 |
| 2021/03/16 | 128,200 | 131,500 | 128,200 | 129,700 | 1,234 |
| 2021/03/15 | 128,000 | 128,900 | 127,000 | 128,200 | 1,039 |
| 2021/03/12 | 126,900 | 127,800 | 125,300 | 127,800 | 854 |
| 2021/03/11 | 124,900 | 126,000 | 124,000 | 125,800 | 517 |
| 2021/03/10 | 124,000 | 124,800 | 123,000 | 123,900 | 684 |
| 2021/03/09 | 124,300 | 124,600 | 123,000 | 123,000 | 1,839 |
| 2021/03/08 | 125,000 | 126,500 | 123,800 | 123,900 | 719 |
| 2021/03/05 | 124,200 | 124,500 | 121,600 | 124,000 | 1,202 |
| 2021/03/04 | 126,200 | 127,000 | 125,400 | 125,900 | 653 |
| 2021/03/03 | 127,600 | 128,400 | 126,100 | 127,000 | 783 |
| 2021/03/02 | 127,700 | 129,500 | 127,100 | 127,300 | 1,084 |
| 2021/03/01 | 127,500 | 130,100 | 127,400 | 127,500 | 925 |
| 2021/02/26 | 129,700 | 130,300 | 125,700 | 126,300 | 1,162 |
| 2021/02/25 | 129,400 | 131,000 | 128,900 | 131,000 | 700 |
| 2021/02/24 | 126,500 | 129,400 | 126,500 | 129,400 | 939 |
| 2021/02/22 | 127,300 | 128,000 | 126,300 | 126,400 | 722 |
| 2021/02/19 | 126,000 | 127,900 | 125,300 | 127,200 | 613 |
| 2021/02/18 | 127,400 | 128,600 | 126,200 | 126,800 | 1,084 |
| 2021/02/17 | 130,700 | 130,700 | 127,100 | 127,800 | 1,171 |
| 2021/02/16 | 128,600 | 131,200 | 128,400 | 130,200 | 1,022 |
| 2021/02/15 | 127,500 | 129,000 | 126,800 | 127,300 | 762 |
| 2021/02/12 | 124,000 | 127,100 | 124,000 | 126,700 | 1,392 |
| 2021/02/10 | 122,800 | 123,900 | 122,600 | 123,800 | 891 |
| 2021/02/09 | 123,000 | 123,100 | 122,000 | 122,500 | 1,201 |
| 2021/02/08 | 122,000 | 122,900 | 121,500 | 122,400 | 797 |
| 2021/02/05 | 121,600 | 122,300 | 121,600 | 121,900 | 859 |
| 2021/02/04 | 120,700 | 122,800 | 120,700 | 122,200 | 743 |
| 2021/02/03 | 120,900 | 121,500 | 119,500 | 120,800 | 691 |
| 2021/02/02 | 121,100 | 122,400 | 120,000 | 120,000 | 863 |
| 2021/02/01 | 121,600 | 122,500 | 120,100 | 121,000 | 997 |
| 2021/01/29 | 121,000 | 123,300 | 120,900 | 121,600 | 1,056 |
| 2021/01/28 | 119,200 | 121,700 | 119,000 | 121,400 | 1,982 |
| 2021/01/27 | 123,300 | 124,500 | 123,300 | 124,000 | 3,400 |
| 2021/01/26 | 124,000 | 124,800 | 123,200 | 123,700 | 2,047 |
| 2021/01/25 | 123,000 | 124,000 | 122,700 | 123,700 | 1,737 |
| 2021/01/22 | 121,500 | 123,200 | 121,500 | 122,900 | 756 |
| 2021/01/21 | 121,900 | 122,200 | 121,400 | 121,900 | 546 |
| 2021/01/20 | 122,300 | 122,300 | 121,200 | 121,700 | 961 |
| 2021/01/19 | 121,700 | 122,400 | 121,200 | 122,100 | 895 |
| 2021/01/18 | 121,200 | 122,300 | 121,200 | 121,700 | 661 |
| 2021/01/15 | 121,500 | 121,800 | 121,100 | 121,200 | 617 |
| 2021/01/14 | 121,200 | 122,000 | 121,200 | 121,900 | 572 |
| 2021/01/13 | 122,600 | 122,600 | 121,200 | 121,200 | 627 |
| 2021/01/12 | 122,000 | 123,200 | 121,200 | 121,800 | 933 |
| 2021/01/08 | 120,500 | 122,500 | 120,400 | 121,700 | 717 |
| 2021/01/07 | 120,000 | 120,900 | 119,700 | 120,900 | 532 |
| 2021/01/06 | 121,100 | 122,200 | 119,700 | 119,700 | 857 |
| 2021/01/05 | 120,200 | 121,400 | 119,300 | 120,700 | 662 |
| 2021/01/04 | 120,600 | 121,300 | 119,300 | 119,600 | 796 |