エセックス・プロパティ・トラストの株価時系列・推移
- 52週高値
- 303.35（2026/7/7）
- 52週安値
- 238.46（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/5 | 290.06 | 290.06 | 285.43 | 288.04 | 259,514 | 288.04 |
| 2026/8/4 | 284.28 | 287.84 | 282.15 | 287.21 | 593,984 | 287.21 |
| 2026/8/3 | 286.98 | 288.52 | 284.24 | 285.88 | 545,852 | 285.88 |
| 2026/7/31 | 280.84 | 286.21 | 279.32 | 284.14 | 819,385 | 284.14 |
| 2026/7/30 | 289.99 | 289.99 | 280.43 | 281.86 | 794,028 | 281.86 |
| 2026/7/29 | 296.31 | 297.89 | 294.56 | 296.80 | 500,366 | 296.80 |
| 2026/7/28 | 293.14 | 296.62 | 289.02 | 294.52 | 688,874 | 294.52 |
| 2026/7/27 | 291.87 | 294.98 | 290.16 | 290.68 | 357,559 | 290.68 |
| 2026/7/24 | 294.09 | 295.03 | 292.19 | 293.46 | 513,123 | 293.46 |
| 2026/7/23 | 292.81 | 295.86 | 291.31 | 293.20 | 439,446 | 293.20 |
| 2026/7/22 | 295.33 | 295.33 | 292.18 | 293.07 | 306,010 | 293.07 |
| 2026/7/21 | 294.00 | 294.95 | 290.90 | 294.01 | 383,376 | 294.01 |
| 2026/7/20 | 293.33 | 294.71 | 291.35 | 293.83 | 493,199 | 293.83 |
| 2026/7/17 | 294.48 | 300.00 | 291.04 | 292.93 | 421,044 | 292.93 |
| 2026/7/16 | 293.40 | 299.13 | 293.40 | 297.42 | 558,543 | 297.42 |
| 2026/7/15 | 300.02 | 300.64 | 292.45 | 292.79 | 447,531 | 292.79 |
| 2026/7/14 | 297.90 | 298.68 | 295.89 | 298.13 | 536,974 | 298.13 |
| 2026/7/13 | 295.08 | 299.19 | 294.81 | 297.48 | 480,315 | 297.48 |
| 2026/7/10 | 292.78 | 294.29 | 291.12 | 293.55 | 464,208 | 293.55 |
| 2026/7/9 | 292.08 | 295.28 | 290.83 | 291.12 | 410,870 | 291.12 |
1〜20/250件
