ジャパンリアルエステイト投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 543,000 | 547,000 | 540,000 | 543,000 | +1,000 | +0.2% | 4,693 |
| 2024/02/26 | 535,000 | 544,000 | 534,000 | 542,000 | +10,000 | +1.9% | 5,429 |
| 2024/02/22 | 530,000 | 535,000 | 523,000 | 532,000 | -3,000 | -0.6% | 6,556 |
| 2024/02/21 | 535,000 | 536,000 | 530,000 | 535,000 | +3,000 | +0.6% | 4,741 |
| 2024/02/20 | 534,000 | 537,000 | 530,000 | 532,000 | -2,000 | -0.4% | 4,586 |
| 2024/02/19 | 532,000 | 536,000 | 528,000 | 534,000 | ±0 | ±0% | 6,402 |
| 2024/02/16 | 542,000 | 542,000 | 531,000 | 534,000 | -5,000 | -0.9% | 6,675 |
| 2024/02/15 | 544,000 | 546,000 | 537,000 | 539,000 | -6,000 | -1.1% | 5,564 |
| 2024/02/14 | 546,000 | 548,000 | 543,000 | 545,000 | ±0 | ±0% | 4,606 |
| 2024/02/13 | 554,000 | 556,000 | 545,000 | 545,000 | -8,000 | -1.4% | 6,060 |
| 2024/02/09 | 559,000 | 559,000 | 553,000 | 553,000 | -4,000 | -0.7% | 4,396 |
| 2024/02/08 | 559,000 | 560,000 | 556,000 | 557,000 | +1,000 | +0.2% | 2,700 |
| 2024/02/07 | 563,000 | 564,000 | 556,000 | 556,000 | -6,000 | -1.1% | 3,281 |
| 2024/02/06 | 562,000 | 565,000 | 559,000 | 562,000 | ±0 | ±0% | 3,151 |
| 2024/02/05 | 569,000 | 573,000 | 562,000 | 562,000 | -7,000 | -1.2% | 4,980 |
| 2024/02/02 | 569,000 | 571,000 | 566,000 | 569,000 | +7,000 | +1.2% | 2,812 |
| 2024/02/01 | 562,000 | 568,000 | 562,000 | 562,000 | -4,000 | -0.7% | 4,540 |
| 2024/01/31 | 562,000 | 570,000 | 562,000 | 566,000 | +2,000 | +0.4% | 4,489 |
| 2024/01/30 | 565,000 | 568,000 | 563,000 | 564,000 | ±0 | ±0% | 3,559 |
| 2024/01/29 | 564,000 | 567,000 | 562,000 | 564,000 | -2,000 | -0.4% | 3,608 |
| 2024/01/26 | 565,000 | 567,000 | 564,000 | 566,000 | +4,000 | +0.7% | 2,314 |
| 2024/01/25 | 565,000 | 565,000 | 560,000 | 562,000 | -5,000 | -0.9% | 4,168 |
| 2024/01/24 | 572,000 | 574,000 | 566,000 | 567,000 | -7,000 | -1.2% | 3,897 |
| 2024/01/23 | 582,000 | 582,000 | 574,000 | 574,000 | -6,000 | -1% | 2,984 |
| 2024/01/22 | 574,000 | 581,000 | 572,000 | 580,000 | +8,000 | +1.4% | 3,346 |
| 2024/01/19 | 574,000 | 576,000 | 572,000 | 572,000 | +2,000 | +0.4% | 2,870 |
| 2024/01/18 | 577,000 | 577,000 | 569,000 | 570,000 | -6,000 | -1% | 4,101 |
| 2024/01/17 | 581,000 | 583,000 | 574,000 | 576,000 | -6,000 | -1% | 4,035 |
| 2024/01/16 | 587,000 | 590,000 | 580,000 | 582,000 | -6,000 | -1% | 3,302 |
| 2024/01/15 | 590,000 | 593,000 | 585,000 | 588,000 | -2,000 | -0.3% | 3,045 |
| 2024/01/12 | 590,000 | 593,000 | 588,000 | 590,000 | +1,000 | +0.2% | 3,399 |
| 2024/01/11 | 585,000 | 589,000 | 584,000 | 589,000 | +6,000 | +1% | 2,242 |
| 2024/01/10 | 585,000 | 589,000 | 583,000 | 583,000 | -3,000 | -0.5% | 2,605 |
| 2024/01/09 | 586,000 | 589,000 | 582,000 | 586,000 | +1,000 | +0.2% | 2,732 |
| 2024/01/05 | 581,000 | 588,000 | 578,000 | 585,000 | +10,000 | +1.7% | 3,718 |
| 2024/01/04 | 581,000 | 581,000 | 575,000 | 575,000 | -9,000 | -1.5% | 2,927 |
| 2023/12/29 | 579,000 | 584,000 | 578,000 | 584,000 | +6,000 | +1% | 2,224 |
| 2023/12/28 | 578,000 | 582,000 | 575,000 | 578,000 | +3,000 | +0.5% | 2,440 |
| 2023/12/27 | 575,000 | 578,000 | 573,000 | 575,000 | +5,000 | +0.9% | 2,680 |
| 2023/12/26 | 568,000 | 573,000 | 567,000 | 570,000 | +1,000 | +0.2% | 2,177 |
| 2023/12/25 | 574,000 | 574,000 | 568,000 | 569,000 | -7,000 | -1.2% | 1,824 |
| 2023/12/22 | 571,000 | 576,000 | 570,000 | 576,000 | +6,000 | +1.1% | 2,457 |
| 2023/12/21 | 572,000 | 576,000 | 569,000 | 570,000 | -6,000 | -1% | 2,471 |
| 2023/12/20 | 570,000 | 579,000 | 570,000 | 576,000 | +6,000 | +1.1% | 3,345 |
| 2023/12/19 | 574,000 | 575,000 | 566,000 | 570,000 | -4,000 | -0.7% | 3,968 |
| 2023/12/18 | 581,000 | 581,000 | 571,000 | 574,000 | -8,000 | -1.4% | 4,175 |
| 2023/12/15 | 580,000 | 582,000 | 577,000 | 582,000 | +2,000 | +0.3% | 5,311 |
| 2023/12/14 | 581,000 | 582,000 | 578,000 | 580,000 | +2,000 | +0.3% | 2,750 |
| 2023/12/13 | 582,000 | 582,000 | 575,000 | 578,000 | -4,000 | -0.7% | 2,846 |
| 2023/12/12 | 580,000 | 582,000 | 578,000 | 582,000 | +8,000 | +1.4% | 3,096 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ＪＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
