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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 119,300 | 119,900 | 118,500 | 119,900 | 829 |
| 2023/06/26 | 118,500 | 119,300 | 118,200 | 119,000 | 460 |
| 2023/06/23 | 118,100 | 118,600 | 117,800 | 118,400 | 529 |
| 2023/06/22 | 118,600 | 118,600 | 117,700 | 118,000 | 320 |
| 2023/06/21 | 117,800 | 118,400 | 117,700 | 118,200 | 209 |
| 2023/06/20 | 118,700 | 118,700 | 117,800 | 118,300 | 219 |
| 2023/06/19 | 118,200 | 118,700 | 117,800 | 118,300 | 408 |
| 2023/06/16 | 118,500 | 118,700 | 117,300 | 118,500 | 527 |
| 2023/06/15 | 117,100 | 118,700 | 116,700 | 118,100 | 1,111 |
| 2023/06/14 | 117,500 | 117,500 | 116,400 | 116,600 | 306 |
| 2023/06/13 | 117,500 | 117,600 | 116,500 | 116,800 | 374 |
| 2023/06/12 | 117,700 | 117,900 | 116,900 | 117,000 | 506 |
| 2023/06/09 | 117,100 | 117,600 | 116,700 | 117,200 | 561 |
| 2023/06/08 | 117,100 | 117,100 | 115,800 | 116,600 | 669 |
| 2023/06/07 | 117,100 | 117,500 | 116,000 | 116,100 | 801 |
| 2023/06/06 | 117,000 | 117,300 | 116,800 | 117,300 | 407 |
| 2023/06/05 | 117,000 | 117,200 | 116,600 | 117,100 | 539 |
| 2023/06/02 | 115,200 | 117,000 | 115,100 | 117,000 | 927 |
| 2023/06/01 | 115,500 | 116,200 | 115,000 | 115,000 | 518 |
| 2023/05/31 | 116,500 | 116,500 | 115,300 | 115,800 | 926 |
| 2023/05/30 | 116,100 | 116,500 | 115,900 | 116,500 | 555 |
| 2023/05/29 | 115,900 | 116,100 | 115,200 | 115,900 | 444 |
| 2023/05/26 | 114,600 | 115,500 | 114,000 | 115,500 | 896 |
| 2023/05/25 | 114,000 | 114,600 | 113,700 | 113,900 | 362 |
| 2023/05/24 | 113,700 | 114,800 | 113,500 | 114,000 | 573 |
| 2023/05/23 | 114,700 | 114,900 | 113,700 | 114,100 | 477 |
| 2023/05/22 | 114,000 | 115,000 | 114,000 | 115,000 | 641 |
| 2023/05/19 | 113,600 | 114,400 | 113,600 | 114,400 | 414 |
| 2023/05/18 | 113,800 | 114,400 | 113,600 | 114,100 | 470 |
| 2023/05/17 | 114,400 | 114,500 | 113,700 | 113,700 | 355 |
| 2023/05/16 | 114,400 | 114,800 | 114,100 | 114,600 | 426 |
| 2023/05/15 | 113,400 | 114,300 | 113,100 | 114,300 | 544 |
| 2023/05/12 | 113,600 | 113,700 | 112,500 | 113,400 | 578 |
| 2023/05/11 | 114,200 | 114,300 | 113,600 | 113,800 | 214 |
| 2023/05/10 | 113,000 | 114,600 | 112,700 | 114,300 | 1,175 |
| 2023/05/09 | 113,500 | 113,500 | 113,000 | 113,000 | 393 |
| 2023/05/08 | 112,000 | 113,700 | 112,000 | 113,600 | 1,272 |
| 2023/05/02 | 112,000 | 112,200 | 111,500 | 112,100 | 518 |
| 2023/05/01 | 111,900 | 112,200 | 111,100 | 111,900 | 909 |
| 2023/04/28 | 112,000 | 112,200 | 111,400 | 112,200 | 678 |
| 2023/04/27 | 111,600 | 111,900 | 110,900 | 111,700 | 695 |
| 2023/04/26 | 110,000 | 112,000 | 109,900 | 111,600 | 1,436 |
| 2023/04/25 | 109,900 | 110,600 | 109,700 | 110,400 | 454 |
| 2023/04/24 | 109,700 | 110,200 | 109,500 | 109,900 | 410 |
| 2023/04/21 | 109,200 | 109,900 | 108,700 | 109,700 | 968 |
| 2023/04/20 | 108,400 | 109,700 | 108,400 | 108,900 | 726 |
| 2023/04/19 | 109,200 | 109,300 | 108,800 | 108,800 | 293 |
| 2023/04/18 | 108,900 | 109,300 | 108,300 | 109,200 | 513 |
| 2023/04/17 | 109,000 | 109,500 | 108,500 | 108,700 | 799 |
| 2023/04/14 | 109,000 | 109,600 | 108,900 | 109,400 | 727 |
| 2023/04/13 | 108,000 | 109,000 | 108,000 | 108,600 | 577 |
| 2023/04/12 | 108,100 | 108,400 | 107,700 | 107,800 | 546 |
| 2023/04/11 | 108,600 | 108,600 | 108,000 | 108,000 | 480 |
| 2023/04/10 | 108,500 | 108,900 | 108,100 | 108,500 | 400 |
| 2023/04/07 | 108,900 | 109,100 | 107,900 | 108,500 | 857 |
| 2023/04/06 | 109,300 | 109,800 | 109,000 | 109,200 | 501 |
| 2023/04/05 | 111,000 | 111,100 | 109,400 | 110,000 | 1,098 |
| 2023/04/04 | 110,800 | 111,100 | 109,600 | 111,000 | 1,241 |
| 2023/04/03 | 108,800 | 111,800 | 108,500 | 111,300 | 1,632 |
| 2023/03/31 | 109,600 | 109,600 | 108,400 | 108,600 | 705 |
| 2023/03/30 | 108,000 | 109,600 | 107,900 | 109,300 | 1,071 |
| 2023/03/29 | 108,100 | 108,600 | 107,500 | 108,400 | 1,039 |
| 2023/03/28 | 106,800 | 107,900 | 106,700 | 107,800 | 1,207 |
| 2023/03/27 | 106,800 | 107,400 | 106,600 | 106,700 | 624 |
| 2023/03/24 | 105,900 | 106,700 | 105,700 | 106,600 | 952 |
| 2023/03/23 | 105,100 | 106,000 | 103,900 | 106,000 | 1,548 |
| 2023/03/22 | 103,000 | 106,100 | 103,000 | 105,800 | 2,116 |
| 2023/03/20 | 104,200 | 105,500 | 102,800 | 103,100 | 3,744 |
| 2023/03/17 | 106,600 | 107,300 | 105,100 | 105,200 | 2,521 |
| 2023/03/16 | 107,000 | 107,000 | 105,100 | 106,000 | 4,304 |
| 2023/03/15 | 109,000 | 109,400 | 107,400 | 107,500 | 1,822 |
| 2023/03/14 | 108,100 | 108,900 | 107,200 | 108,100 | 2,712 |
| 2023/03/13 | 109,400 | 109,600 | 108,100 | 108,500 | 2,815 |
| 2023/03/10 | 110,100 | 110,300 | 109,600 | 110,100 | 1,432 |
| 2023/03/09 | 109,400 | 110,000 | 109,300 | 110,000 | 1,189 |
| 2023/03/08 | 110,500 | 110,500 | 109,200 | 109,400 | 2,339 |
| 2023/03/07 | 111,200 | 111,400 | 110,100 | 110,300 | 1,750 |
| 2023/03/06 | 110,900 | 112,200 | 110,900 | 111,200 | 2,093 |
| 2023/03/03 | 111,600 | 112,000 | 111,000 | 111,000 | 1,094 |
| 2023/03/02 | 110,900 | 111,900 | 110,600 | 111,900 | 1,145 |
| 2023/03/01 | 112,000 | 112,100 | 110,100 | 110,300 | 2,996 |
| 2023/02/28 | 113,200 | 113,200 | 112,000 | 112,200 | 2,015 |
| 2023/02/27 | 113,500 | 114,100 | 113,000 | 113,500 | 1,566 |
| 2023/02/24 | 112,400 | 113,100 | 112,200 | 113,100 | 2,031 |
| 2023/02/22 | 112,500 | 112,700 | 112,000 | 112,400 | 1,287 |
| 2023/02/21 | 113,000 | 113,000 | 112,600 | 112,600 | 777 |
| 2023/02/20 | 112,600 | 113,200 | 112,500 | 113,100 | 648 |
| 2023/02/17 | 113,000 | 113,000 | 112,100 | 112,900 | 1,051 |
| 2023/02/16 | 112,600 | 113,300 | 112,600 | 113,000 | 498 |
| 2023/02/15 | 114,200 | 114,200 | 112,400 | 112,500 | 1,184 |
| 2023/02/14 | 113,900 | 114,400 | 113,700 | 114,200 | 690 |
| 2023/02/13 | 114,400 | 114,600 | 113,800 | 114,100 | 458 |
| 2023/02/10 | 114,600 | 115,000 | 114,200 | 114,700 | 860 |
| 2023/02/09 | 115,200 | 115,600 | 114,700 | 114,700 | 873 |
| 2023/02/08 | 116,000 | 116,300 | 114,900 | 115,700 | 965 |
| 2023/02/07 | 116,500 | 116,900 | 116,000 | 116,000 | 555 |
| 2023/02/06 | 117,200 | 117,500 | 116,500 | 116,800 | 526 |
| 2023/02/03 | 117,100 | 117,500 | 116,500 | 117,100 | 771 |
| 2023/02/02 | 116,600 | 117,100 | 115,900 | 116,700 | 997 |
| 2023/02/01 | 115,400 | 117,000 | 115,400 | 116,500 | 1,186 |
| 2023/01/31 | 116,900 | 117,100 | 115,100 | 115,200 | 2,048 |
| 2023/01/30 | 116,500 | 117,000 | 116,000 | 116,700 | 4,043 |
| 2023/01/27 | 121,100 | 121,800 | 121,000 | 121,800 | 4,346 |
| 2023/01/26 | 121,500 | 121,900 | 120,900 | 120,900 | 2,346 |
| 2023/01/25 | 121,800 | 122,000 | 121,100 | 121,600 | 2,244 |
| 2023/01/24 | 121,500 | 121,900 | 121,200 | 121,700 | 1,908 |
| 2023/01/23 | 119,500 | 121,300 | 119,500 | 121,300 | 2,949 |
| 2023/01/20 | 118,300 | 119,300 | 117,600 | 118,900 | 1,643 |
| 2023/01/19 | 119,900 | 119,900 | 117,300 | 118,300 | 3,431 |
| 2023/01/18 | 118,400 | 120,700 | 118,400 | 119,900 | 3,072 |
| 2023/01/17 | 118,100 | 119,300 | 117,600 | 117,900 | 3,437 |
| 2023/01/16 | 118,000 | 118,000 | 116,800 | 116,800 | 1,517 |
| 2023/01/13 | 118,300 | 118,600 | 117,700 | 118,200 | 1,265 |
| 2023/01/12 | 118,800 | 118,900 | 117,900 | 118,400 | 943 |
| 2023/01/11 | 118,300 | 119,300 | 118,200 | 119,200 | 1,000 |
| 2023/01/10 | 116,900 | 118,400 | 116,900 | 118,400 | 1,067 |
| 2023/01/06 | 117,300 | 117,400 | 116,200 | 116,500 | 1,106 |
| 2023/01/05 | 117,900 | 118,400 | 116,400 | 117,600 | 1,727 |
| 2023/01/04 | 118,500 | 118,800 | 117,500 | 117,900 | 793 |