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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 561,000 | 565,000 | 554,000 | 559,000 | -5,000 | -0.9% | 9,117 |
| 2023/06/28 | 558,000 | 568,000 | 558,000 | 564,000 | +4,000 | +0.7% | 7,408 |
| 2023/06/27 | 552,000 | 562,000 | 548,000 | 560,000 | +12,000 | +2.2% | 8,519 |
| 2023/06/26 | 539,000 | 549,000 | 538,000 | 548,000 | +9,000 | +1.7% | 4,847 |
| 2023/06/23 | 541,000 | 544,000 | 538,000 | 539,000 | -2,000 | -0.4% | 3,944 |
| 2023/06/22 | 541,000 | 542,000 | 538,000 | 541,000 | -1,000 | -0.2% | 2,597 |
| 2023/06/21 | 537,000 | 542,000 | 533,000 | 542,000 | +5,000 | +0.9% | 3,770 |
| 2023/06/20 | 535,000 | 537,000 | 531,000 | 537,000 | ±0 | ±0% | 3,277 |
| 2023/06/19 | 540,000 | 541,000 | 534,000 | 537,000 | -2,000 | -0.4% | 2,892 |
| 2023/06/16 | 540,000 | 543,000 | 537,000 | 539,000 | -2,000 | -0.4% | 9,004 |
| 2023/06/15 | 536,000 | 541,000 | 535,000 | 541,000 | +9,000 | +1.7% | 4,621 |
| 2023/06/14 | 534,000 | 536,000 | 531,000 | 532,000 | +2,000 | +0.4% | 3,241 |
| 2023/06/13 | 538,000 | 538,000 | 528,000 | 530,000 | -5,000 | -0.9% | 3,594 |
| 2023/06/12 | 538,000 | 538,000 | 532,000 | 535,000 | -2,000 | -0.4% | 1,900 |
| 2023/06/09 | 532,000 | 537,000 | 531,000 | 537,000 | +5,000 | +0.9% | 4,448 |
| 2023/06/08 | 532,000 | 533,000 | 527,000 | 532,000 | +1,000 | +0.2% | 6,291 |
| 2023/06/07 | 531,000 | 533,000 | 527,000 | 531,000 | ±0 | ±0% | 5,739 |
| 2023/06/06 | 528,000 | 531,000 | 526,000 | 531,000 | +1,000 | +0.2% | 2,960 |
| 2023/06/05 | 531,000 | 532,000 | 528,000 | 530,000 | +2,000 | +0.4% | 2,746 |
| 2023/06/02 | 524,000 | 529,000 | 524,000 | 528,000 | +4,000 | +0.8% | 3,335 |
| 2023/06/01 | 534,000 | 535,000 | 524,000 | 524,000 | -6,000 | -1.1% | 6,160 |
| 2023/05/31 | 526,000 | 531,000 | 524,000 | 530,000 | +1,000 | +0.2% | 16,392 |
| 2023/05/30 | 526,000 | 532,000 | 524,000 | 529,000 | +1,000 | +0.2% | 2,991 |
| 2023/05/29 | 527,000 | 528,000 | 523,000 | 528,000 | +3,000 | +0.6% | 2,986 |
| 2023/05/26 | 527,000 | 527,000 | 522,000 | 525,000 | ±0 | ±0% | 3,777 |
| 2023/05/25 | 527,000 | 532,000 | 523,000 | 525,000 | -5,000 | -0.9% | 4,119 |
| 2023/05/24 | 533,000 | 535,000 | 530,000 | 530,000 | -5,000 | -0.9% | 2,911 |
| 2023/05/23 | 534,000 | 536,000 | 531,000 | 535,000 | -1,000 | -0.2% | 3,814 |
| 2023/05/22 | 535,000 | 538,000 | 530,000 | 536,000 | +4,000 | +0.8% | 4,301 |
| 2023/05/19 | 529,000 | 534,000 | 529,000 | 532,000 | +1,000 | +0.2% | 3,322 |
| 2023/05/18 | 533,000 | 537,000 | 531,000 | 531,000 | -3,000 | -0.6% | 2,916 |
| 2023/05/17 | 539,000 | 540,000 | 532,000 | 534,000 | -2,000 | -0.4% | 3,082 |
| 2023/05/16 | 529,000 | 538,000 | 529,000 | 536,000 | +1,000 | +0.2% | 3,927 |
| 2023/05/15 | 529,000 | 535,000 | 529,000 | 535,000 | +6,000 | +1.1% | 3,024 |
| 2023/05/12 | 527,000 | 530,000 | 525,000 | 529,000 | ±0 | ±0% | 3,699 |
| 2023/05/11 | 532,000 | 532,000 | 527,000 | 529,000 | -4,000 | -0.8% | 2,608 |
| 2023/05/10 | 537,000 | 538,000 | 531,000 | 533,000 | -6,000 | -1.1% | 4,870 |
| 2023/05/09 | 543,000 | 543,000 | 539,000 | 539,000 | -1,000 | -0.2% | 3,541 |
| 2023/05/08 | 541,000 | 543,000 | 536,000 | 540,000 | +2,000 | +0.4% | 4,633 |
| 2023/05/02 | 537,000 | 540,000 | 534,000 | 538,000 | -3,000 | -0.6% | 3,039 |
| 2023/05/01 | 538,000 | 541,000 | 535,000 | 541,000 | +2,000 | +0.4% | 3,085 |
| 2023/04/28 | 533,000 | 539,000 | 531,000 | 539,000 | +9,000 | +1.7% | 4,935 |
| 2023/04/27 | 533,000 | 533,000 | 529,000 | 530,000 | -4,000 | -0.7% | 2,450 |
| 2023/04/26 | 536,000 | 537,000 | 532,000 | 534,000 | -3,000 | -0.6% | 4,156 |
| 2023/04/25 | 529,000 | 537,000 | 528,000 | 537,000 | +7,000 | +1.3% | 3,723 |
| 2023/04/24 | 528,000 | 532,000 | 528,000 | 530,000 | ±0 | ±0% | 2,671 |
| 2023/04/21 | 530,000 | 532,000 | 527,000 | 530,000 | ±0 | ±0% | 2,662 |
| 2023/04/20 | 533,000 | 533,000 | 527,000 | 530,000 | -3,000 | -0.6% | 2,968 |
| 2023/04/19 | 528,000 | 533,000 | 526,000 | 533,000 | +8,000 | +1.5% | 5,948 |
| 2023/04/18 | 528,000 | 528,000 | 524,000 | 525,000 | ±0 | ±0% | 3,333 |
451～
500
件表示中 / 3692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
