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 |
|---|---|---|---|---|---|
| 2022/12/30 | 117,600 | 119,000 | 117,600 | 118,400 | 1,228 |
| 2022/12/29 | 116,400 | 117,500 | 116,100 | 117,200 | 739 |
| 2022/12/28 | 116,800 | 117,200 | 116,300 | 116,400 | 1,845 |
| 2022/12/27 | 117,100 | 117,300 | 116,100 | 117,300 | 1,029 |
| 2022/12/26 | 115,600 | 117,100 | 115,600 | 116,600 | 899 |
| 2022/12/23 | 116,900 | 116,900 | 115,300 | 115,700 | 1,321 |
| 2022/12/22 | 116,100 | 117,900 | 116,100 | 117,200 | 751 |
| 2022/12/21 | 115,500 | 118,200 | 115,500 | 116,200 | 1,558 |
| 2022/12/20 | 119,000 | 119,100 | 113,900 | 115,100 | 3,388 |
| 2022/12/19 | 120,300 | 120,600 | 118,900 | 119,000 | 999 |
| 2022/12/16 | 119,000 | 120,700 | 119,000 | 120,300 | 1,408 |
| 2022/12/15 | 118,900 | 119,700 | 118,900 | 119,500 | 679 |
| 2022/12/14 | 118,700 | 119,900 | 118,700 | 119,900 | 930 |
| 2022/12/13 | 118,800 | 119,300 | 118,500 | 118,700 | 425 |
| 2022/12/12 | 118,900 | 119,500 | 117,900 | 119,500 | 1,044 |
| 2022/12/09 | 118,900 | 119,300 | 118,500 | 118,700 | 1,119 |
| 2022/12/08 | 119,100 | 119,100 | 117,900 | 118,400 | 913 |
| 2022/12/07 | 119,200 | 119,300 | 118,600 | 118,900 | 772 |
| 2022/12/06 | 118,800 | 119,700 | 118,000 | 119,700 | 1,403 |
| 2022/12/05 | 117,800 | 118,900 | 117,200 | 118,800 | 1,139 |
| 2022/12/02 | 117,800 | 118,400 | 116,800 | 118,200 | 1,386 |
| 2022/12/01 | 118,700 | 119,200 | 117,600 | 117,600 | 846 |
| 2022/11/30 | 119,200 | 119,300 | 118,500 | 118,700 | 417 |
| 2022/11/29 | 118,200 | 119,500 | 118,000 | 119,200 | 1,023 |
| 2022/11/28 | 118,000 | 118,400 | 117,800 | 118,300 | 1,051 |
| 2022/11/25 | 117,300 | 117,700 | 116,600 | 117,500 | 795 |
| 2022/11/24 | 116,100 | 117,700 | 116,000 | 117,000 | 1,548 |
| 2022/11/22 | 115,900 | 116,000 | 115,400 | 116,000 | 411 |
| 2022/11/21 | 114,700 | 116,200 | 114,500 | 115,700 | 1,063 |
| 2022/11/18 | 115,100 | 115,100 | 114,300 | 114,700 | 1,022 |
| 2022/11/17 | 115,300 | 115,400 | 114,500 | 114,900 | 952 |
| 2022/11/16 | 114,400 | 115,400 | 114,100 | 115,300 | 1,194 |
| 2022/11/15 | 114,000 | 114,800 | 113,900 | 114,400 | 1,257 |
| 2022/11/14 | 116,000 | 116,000 | 114,100 | 114,200 | 888 |
| 2022/11/11 | 115,800 | 116,500 | 115,500 | 116,200 | 1,296 |
| 2022/11/10 | 115,000 | 115,400 | 114,700 | 115,300 | 1,167 |
| 2022/11/09 | 115,400 | 115,700 | 115,000 | 115,000 | 846 |
| 2022/11/08 | 115,600 | 115,900 | 115,000 | 115,100 | 870 |
| 2022/11/07 | 115,700 | 116,000 | 115,200 | 115,800 | 1,324 |
| 2022/11/04 | 114,300 | 115,800 | 114,300 | 115,500 | 1,760 |
| 2022/11/02 | 117,500 | 117,500 | 114,600 | 114,600 | 1,675 |
| 2022/11/01 | 115,000 | 117,400 | 114,800 | 117,400 | 1,552 |
| 2022/10/31 | 114,000 | 115,200 | 113,500 | 115,200 | 1,511 |
| 2022/10/28 | 113,600 | 115,500 | 113,200 | 113,600 | 2,430 |
| 2022/10/27 | 112,800 | 113,800 | 111,700 | 113,700 | 2,577 |
| 2022/10/26 | 109,000 | 112,600 | 109,000 | 112,600 | 3,270 |
| 2022/10/25 | 108,500 | 109,200 | 107,800 | 108,500 | 1,750 |
| 2022/10/24 | 108,300 | 109,100 | 108,000 | 108,400 | 998 |
| 2022/10/21 | 108,000 | 108,300 | 107,400 | 108,300 | 1,689 |
| 2022/10/20 | 108,000 | 108,600 | 107,400 | 107,600 | 2,439 |
| 2022/10/19 | 111,200 | 111,200 | 108,600 | 108,600 | 2,755 |
| 2022/10/18 | 110,000 | 112,000 | 110,000 | 111,000 | 3,463 |
| 2022/10/17 | 110,800 | 111,300 | 109,200 | 109,600 | 3,766 |
| 2022/10/14 | 112,100 | 112,300 | 111,000 | 111,000 | 2,034 |
| 2022/10/13 | 112,400 | 113,000 | 110,700 | 110,900 | 2,900 |
| 2022/10/12 | 113,600 | 113,800 | 112,400 | 112,400 | 1,315 |
| 2022/10/11 | 114,800 | 114,800 | 113,500 | 113,600 | 1,440 |
| 2022/10/07 | 114,300 | 115,700 | 114,300 | 115,300 | 1,459 |
| 2022/10/06 | 115,300 | 115,500 | 114,500 | 114,900 | 1,684 |
| 2022/10/05 | 116,000 | 116,600 | 115,400 | 115,500 | 2,172 |
| 2022/10/04 | 114,300 | 115,800 | 114,300 | 115,600 | 1,254 |
| 2022/10/03 | 113,300 | 114,300 | 112,000 | 114,200 | 1,351 |
| 2022/09/30 | 113,400 | 113,900 | 112,000 | 113,800 | 1,756 |
| 2022/09/29 | 112,700 | 114,900 | 112,300 | 113,500 | 2,064 |
| 2022/09/28 | 114,100 | 114,700 | 110,300 | 111,600 | 3,823 |
| 2022/09/27 | 115,600 | 116,600 | 114,200 | 114,200 | 2,587 |
| 2022/09/26 | 117,000 | 117,000 | 115,200 | 115,300 | 1,743 |
| 2022/09/22 | 116,700 | 117,400 | 115,800 | 117,400 | 1,610 |
| 2022/09/21 | 117,700 | 117,700 | 116,800 | 116,800 | 1,024 |
| 2022/09/20 | 117,600 | 118,200 | 117,200 | 117,600 | 1,637 |
| 2022/09/16 | 119,700 | 120,000 | 117,200 | 117,200 | 12,832 |
| 2022/09/15 | 120,300 | 120,300 | 118,600 | 119,700 | 2,086 |
| 2022/09/14 | 121,400 | 121,400 | 119,700 | 119,900 | 2,318 |
| 2022/09/13 | 121,300 | 121,900 | 121,300 | 121,500 | 2,248 |
| 2022/09/12 | 120,900 | 121,300 | 120,600 | 120,800 | 1,402 |
| 2022/09/09 | 120,000 | 120,900 | 120,000 | 120,800 | 1,134 |
| 2022/09/08 | 121,000 | 121,200 | 119,700 | 119,900 | 1,384 |
| 2022/09/07 | 121,000 | 121,300 | 120,500 | 121,000 | 846 |
| 2022/09/06 | 120,900 | 121,200 | 120,500 | 121,000 | 1,622 |
| 2022/09/05 | 120,400 | 121,000 | 120,100 | 120,500 | 1,017 |
| 2022/09/02 | 120,800 | 120,800 | 120,000 | 120,000 | 937 |
| 2022/09/01 | 121,600 | 121,700 | 120,300 | 120,500 | 1,643 |
| 2022/08/31 | 121,400 | 121,500 | 120,500 | 120,700 | 884 |
| 2022/08/30 | 120,700 | 121,600 | 120,500 | 121,600 | 1,310 |
| 2022/08/29 | 121,500 | 121,500 | 120,300 | 120,700 | 995 |
| 2022/08/26 | 120,800 | 121,800 | 120,500 | 121,800 | 1,181 |
| 2022/08/25 | 120,200 | 121,100 | 120,200 | 120,700 | 961 |
| 2022/08/24 | 120,500 | 120,800 | 120,000 | 120,100 | 1,126 |
| 2022/08/23 | 120,900 | 121,400 | 120,300 | 120,500 | 3,777 |
| 2022/08/22 | 119,500 | 120,900 | 119,200 | 120,900 | 4,165 |
| 2022/08/19 | 119,500 | 119,500 | 118,800 | 119,000 | 1,349 |
| 2022/08/18 | 119,100 | 119,600 | 118,800 | 119,500 | 1,362 |
| 2022/08/17 | 118,600 | 119,300 | 118,300 | 118,900 | 1,376 |
| 2022/08/16 | 117,800 | 118,400 | 117,700 | 118,400 | 915 |
| 2022/08/15 | 118,000 | 118,100 | 117,100 | 117,800 | 1,814 |
| 2022/08/12 | 116,600 | 117,900 | 116,600 | 117,400 | 1,270 |
| 2022/08/10 | 116,800 | 117,000 | 116,200 | 116,400 | 885 |
| 2022/08/09 | 118,100 | 118,100 | 116,700 | 116,700 | 1,585 |
| 2022/08/08 | 116,600 | 118,000 | 116,600 | 118,000 | 1,051 |
| 2022/08/05 | 117,000 | 117,000 | 116,000 | 116,500 | 1,963 |
| 2022/08/04 | 117,900 | 118,300 | 116,900 | 117,000 | 1,634 |
| 2022/08/03 | 118,700 | 118,900 | 117,300 | 117,900 | 1,335 |
| 2022/08/02 | 119,000 | 119,300 | 118,500 | 118,500 | 1,294 |
| 2022/08/01 | 119,800 | 119,800 | 118,600 | 119,000 | 1,248 |
| 2022/07/29 | 118,700 | 119,800 | 118,700 | 119,800 | 1,742 |
| 2022/07/28 | 117,600 | 118,800 | 117,000 | 118,700 | 4,871 |
| 2022/07/27 | 121,800 | 122,200 | 121,100 | 121,100 | 5,796 |
| 2022/07/26 | 122,900 | 123,000 | 121,700 | 122,000 | 2,640 |
| 2022/07/25 | 122,700 | 122,900 | 122,400 | 122,600 | 1,175 |
| 2022/07/22 | 122,700 | 123,200 | 122,200 | 122,600 | 1,907 |
| 2022/07/21 | 122,300 | 122,900 | 122,200 | 122,700 | 1,809 |
| 2022/07/20 | 123,100 | 123,200 | 121,400 | 122,300 | 3,422 |
| 2022/07/19 | 123,400 | 124,800 | 122,700 | 122,900 | 3,509 |
| 2022/07/15 | 122,500 | 124,300 | 121,200 | 123,000 | 2,919 |
| 2022/07/14 | 124,600 | 125,300 | 124,400 | 124,900 | 450 |
| 2022/07/13 | 125,400 | 126,100 | 124,300 | 125,100 | 1,013 |
| 2022/07/12 | 123,900 | 125,300 | 123,300 | 125,000 | 1,812 |
| 2022/07/11 | 123,500 | 124,100 | 123,300 | 123,300 | 1,230 |
| 2022/07/08 | 123,300 | 123,600 | 122,800 | 123,000 | 977 |
| 2022/07/07 | 122,700 | 123,100 | 122,000 | 123,000 | 837 |
| 2022/07/06 | 123,000 | 123,100 | 122,100 | 122,100 | 992 |
| 2022/07/05 | 122,900 | 123,200 | 121,900 | 123,000 | 1,574 |
| 2022/07/04 | 123,100 | 123,900 | 121,400 | 122,700 | 1,337 |
| 2022/07/01 | 124,000 | 124,000 | 121,100 | 122,100 | 2,099 |
| 2022/06/30 | 123,400 | 124,400 | 123,000 | 123,800 | 2,862 |
| 2022/06/29 | 123,100 | 123,300 | 121,700 | 123,100 | 2,419 |
| 2022/06/28 | 120,000 | 123,000 | 119,900 | 121,900 | 3,624 |
| 2022/06/27 | 115,500 | 119,500 | 115,500 | 118,900 | 3,531 |
| 2022/06/24 | 113,200 | 115,300 | 113,200 | 114,200 | 2,846 |
| 2022/06/23 | 113,000 | 115,300 | 112,900 | 113,000 | 3,479 |
| 2022/06/22 | 115,900 | 117,200 | 112,500 | 112,800 | 5,942 |
| 2022/06/21 | 119,000 | 120,100 | 113,700 | 114,600 | 7,826 |
| 2022/06/20 | 130,000 | 130,000 | 110,000 | 116,200 | 16,059 |
| 2022/06/17 | 129,800 | 131,900 | 128,900 | 131,700 | 827 |
| 2022/06/16 | 129,400 | 131,400 | 129,200 | 130,200 | 1,073 |
| 2022/06/15 | 131,000 | 132,200 | 128,100 | 128,100 | 1,723 |
| 2022/06/14 | 132,200 | 132,400 | 130,200 | 130,500 | 1,202 |
| 2022/06/13 | 133,900 | 133,900 | 132,400 | 132,400 | 731 |
| 2022/06/10 | 134,700 | 134,800 | 133,500 | 133,900 | 1,198 |
| 2022/06/09 | 135,200 | 135,200 | 134,100 | 135,000 | 526 |
| 2022/06/08 | 135,000 | 135,300 | 134,700 | 134,800 | 750 |
| 2022/06/07 | 134,300 | 135,400 | 133,800 | 135,000 | 1,139 |
| 2022/06/06 | 133,700 | 134,900 | 133,600 | 134,300 | 932 |
| 2022/06/03 | 134,700 | 134,800 | 133,500 | 133,800 | 531 |
| 2022/06/02 | 133,900 | 135,300 | 133,900 | 134,700 | 545 |
| 2022/06/01 | 135,100 | 135,100 | 133,300 | 134,300 | 798 |
| 2022/05/31 | 135,000 | 135,100 | 133,800 | 135,100 | 1,111 |
| 2022/05/30 | 134,200 | 135,200 | 133,900 | 135,000 | 744 |
| 2022/05/27 | 133,200 | 133,500 | 132,400 | 133,300 | 1,185 |
| 2022/05/26 | 132,200 | 133,800 | 131,900 | 133,800 | 596 |
| 2022/05/25 | 130,700 | 132,200 | 130,700 | 132,100 | 773 |
| 2022/05/24 | 131,300 | 131,300 | 130,200 | 130,800 | 561 |
| 2022/05/23 | 131,000 | 131,500 | 130,700 | 130,700 | 649 |
| 2022/05/20 | 132,100 | 132,100 | 130,800 | 131,000 | 680 |
| 2022/05/19 | 131,200 | 133,100 | 131,200 | 131,400 | 1,193 |
| 2022/05/18 | 131,300 | 132,800 | 130,700 | 132,600 | 551 |
| 2022/05/17 | 129,100 | 130,900 | 128,600 | 130,800 | 657 |
| 2022/05/16 | 131,300 | 132,200 | 128,100 | 128,500 | 1,820 |
| 2022/05/13 | 130,100 | 131,100 | 130,100 | 130,100 | 1,415 |
| 2022/05/12 | 131,500 | 131,700 | 130,100 | 130,100 | 749 |
| 2022/05/11 | 131,900 | 132,000 | 131,200 | 131,700 | 1,114 |
| 2022/05/10 | 133,400 | 133,400 | 132,100 | 132,200 | 1,545 |
| 2022/05/09 | 134,500 | 134,500 | 133,400 | 133,400 | 1,041 |
| 2022/05/06 | 134,400 | 134,700 | 133,700 | 134,400 | 452 |
| 2022/05/02 | 133,900 | 135,000 | 133,700 | 134,300 | 1,028 |
| 2022/04/28 | 134,200 | 134,600 | 133,600 | 133,900 | 1,025 |
| 2022/04/27 | 133,100 | 133,900 | 132,700 | 133,400 | 428 |
| 2022/04/26 | 133,500 | 134,100 | 132,500 | 132,700 | 1,122 |
| 2022/04/25 | 133,200 | 133,700 | 132,300 | 133,200 | 379 |
| 2022/04/22 | 133,700 | 134,300 | 132,500 | 134,100 | 650 |
| 2022/04/21 | 133,800 | 134,300 | 132,800 | 133,600 | 703 |
| 2022/04/20 | 133,700 | 134,000 | 133,100 | 134,000 | 1,004 |
| 2022/04/19 | 134,000 | 134,000 | 132,700 | 133,700 | 1,088 |
| 2022/04/18 | 133,900 | 134,400 | 133,700 | 134,000 | 326 |
| 2022/04/15 | 133,700 | 134,400 | 133,200 | 133,800 | 417 |
| 2022/04/14 | 133,700 | 134,000 | 131,800 | 133,800 | 807 |
| 2022/04/13 | 132,900 | 134,000 | 132,000 | 133,300 | 536 |
| 2022/04/12 | 134,000 | 134,900 | 132,800 | 132,800 | 499 |
| 2022/04/11 | 133,500 | 135,200 | 133,400 | 135,000 | 514 |
| 2022/04/08 | 135,600 | 136,000 | 133,300 | 133,300 | 585 |
| 2022/04/07 | 135,200 | 135,800 | 134,000 | 135,600 | 544 |
| 2022/04/06 | 136,300 | 136,300 | 135,000 | 135,600 | 563 |
| 2022/04/05 | 137,600 | 137,600 | 135,200 | 136,300 | 634 |
| 2022/04/04 | 137,800 | 137,800 | 134,700 | 136,500 | 1,376 |
| 2022/04/01 | 136,000 | 137,400 | 134,100 | 137,400 | 1,029 |
| 2022/03/31 | 135,400 | 137,000 | 134,600 | 136,100 | 756 |
| 2022/03/30 | 135,400 | 136,100 | 133,300 | 135,000 | 809 |
| 2022/03/29 | 135,000 | 135,800 | 134,300 | 135,400 | 1,509 |
| 2022/03/28 | 134,500 | 135,400 | 133,800 | 135,100 | 544 |
| 2022/03/25 | 133,600 | 134,700 | 133,000 | 133,900 | 662 |
| 2022/03/24 | 132,500 | 133,700 | 131,700 | 133,700 | 901 |
| 2022/03/23 | 134,100 | 134,100 | 131,900 | 132,900 | 804 |
| 2022/03/22 | 130,800 | 134,000 | 129,800 | 133,500 | 1,785 |
| 2022/03/18 | 130,600 | 131,500 | 129,900 | 130,800 | 1,661 |
| 2022/03/17 | 133,200 | 133,700 | 130,400 | 130,500 | 2,506 |
| 2022/03/16 | 132,300 | 133,800 | 131,700 | 133,200 | 530 |
| 2022/03/15 | 132,200 | 133,400 | 131,200 | 131,700 | 720 |
| 2022/03/14 | 132,500 | 134,100 | 132,000 | 132,000 | 571 |
| 2022/03/11 | 133,900 | 135,500 | 132,400 | 132,500 | 947 |
| 2022/03/10 | 130,700 | 134,000 | 130,700 | 133,200 | 566 |
| 2022/03/09 | 131,000 | 132,200 | 130,000 | 130,000 | 1,020 |
| 2022/03/08 | 131,900 | 132,200 | 130,200 | 130,400 | 859 |
| 2022/03/07 | 132,100 | 133,400 | 131,100 | 132,600 | 1,124 |
| 2022/03/04 | 132,500 | 133,100 | 131,200 | 132,200 | 733 |
| 2022/03/03 | 132,700 | 133,500 | 132,200 | 132,800 | 1,104 |
| 2022/03/02 | 131,700 | 133,800 | 131,000 | 132,900 | 1,180 |
| 2022/03/01 | 133,800 | 134,800 | 131,900 | 131,900 | 1,576 |
| 2022/02/28 | 132,600 | 133,900 | 131,100 | 132,900 | 802 |
| 2022/02/25 | 131,400 | 132,500 | 130,100 | 131,200 | 1,581 |
| 2022/02/24 | 132,100 | 134,300 | 129,500 | 131,400 | 2,650 |
| 2022/02/22 | 134,200 | 134,800 | 131,300 | 132,500 | 2,399 |
| 2022/02/21 | 137,400 | 137,400 | 134,500 | 135,200 | 1,040 |
| 2022/02/18 | 136,800 | 137,700 | 136,100 | 137,400 | 556 |
| 2022/02/17 | 136,000 | 137,800 | 135,900 | 137,500 | 676 |
| 2022/02/16 | 134,500 | 136,700 | 134,500 | 136,300 | 631 |
| 2022/02/15 | 135,900 | 137,200 | 133,700 | 134,000 | 1,216 |
| 2022/02/14 | 137,100 | 137,900 | 135,900 | 136,300 | 906 |
| 2022/02/10 | 134,800 | 137,400 | 134,800 | 137,400 | 1,397 |
| 2022/02/09 | 134,300 | 136,000 | 133,200 | 135,200 | 952 |
| 2022/02/08 | 135,700 | 136,700 | 133,400 | 134,200 | 844 |
| 2022/02/07 | 136,800 | 137,500 | 135,800 | 136,500 | 895 |
| 2022/02/04 | 135,800 | 136,800 | 135,300 | 136,700 | 733 |
| 2022/02/03 | 134,400 | 136,000 | 134,300 | 135,200 | 659 |
| 2022/02/02 | 134,100 | 135,200 | 133,100 | 134,100 | 759 |
| 2022/02/01 | 136,000 | 137,100 | 132,600 | 133,000 | 1,439 |
| 2022/01/31 | 135,000 | 136,900 | 134,400 | 134,900 | 1,950 |
| 2022/01/28 | 133,800 | 135,500 | 133,000 | 135,000 | 1,689 |
| 2022/01/27 | 136,800 | 137,500 | 134,200 | 137,500 | 3,418 |
| 2022/01/26 | 135,800 | 137,300 | 134,600 | 136,800 | 1,083 |
| 2022/01/25 | 137,200 | 137,800 | 133,700 | 134,200 | 1,316 |
| 2022/01/24 | 136,100 | 137,700 | 134,100 | 137,000 | 1,552 |
| 2022/01/21 | 133,500 | 136,700 | 129,400 | 136,200 | 2,636 |
| 2022/01/20 | 140,900 | 140,900 | 134,600 | 134,800 | 4,544 |
| 2022/01/19 | 142,200 | 143,000 | 137,800 | 138,100 | 1,795 |
| 2022/01/18 | 145,100 | 145,200 | 142,800 | 142,800 | 793 |
| 2022/01/17 | 144,600 | 145,200 | 144,500 | 144,900 | 824 |
| 2022/01/14 | 145,400 | 145,400 | 143,600 | 144,900 | 885 |
| 2022/01/13 | 145,000 | 146,400 | 144,800 | 144,900 | 1,546 |
| 2022/01/12 | 143,800 | 145,300 | 143,800 | 145,100 | 998 |
| 2022/01/11 | 143,100 | 144,200 | 143,100 | 143,900 | 582 |
| 2022/01/07 | 143,800 | 144,700 | 143,100 | 143,800 | 763 |
| 2022/01/06 | 143,100 | 144,400 | 142,400 | 144,100 | 865 |
| 2022/01/05 | 144,600 | 145,400 | 143,500 | 143,500 | 1,955 |
| 2022/01/04 | 144,000 | 144,800 | 142,900 | 144,600 | 2,162 |