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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 529,000 | 529,000 | 523,000 | 525,000 | -2,000 | -0.4% | 4,273 |
| 2023/04/14 | 524,000 | 527,000 | 521,000 | 527,000 | +4,000 | +0.8% | 6,071 |
| 2023/04/13 | 521,000 | 525,000 | 519,000 | 523,000 | +6,000 | +1.2% | 4,785 |
| 2023/04/12 | 527,000 | 527,000 | 517,000 | 517,000 | -8,000 | -1.5% | 7,208 |
| 2023/04/11 | 526,000 | 528,000 | 523,000 | 525,000 | -2,000 | -0.4% | 4,073 |
| 2023/04/10 | 530,000 | 532,000 | 524,000 | 527,000 | -6,000 | -1.1% | 12,734 |
| 2023/04/07 | 530,000 | 533,000 | 528,000 | 533,000 | +1,000 | +0.2% | 12,615 |
| 2023/04/06 | 535,000 | 535,000 | 531,000 | 532,000 | -3,000 | -0.6% | 6,294 |
| 2023/04/05 | 541,000 | 542,000 | 532,000 | 535,000 | -5,000 | -0.9% | 6,188 |
| 2023/04/04 | 541,000 | 544,000 | 538,000 | 540,000 | -5,000 | -0.9% | 13,687 |
| 2023/04/03 | 529,000 | 547,000 | 528,000 | 545,000 | +17,000 | +3.2% | 8,409 |
| 2023/03/31 | 531,000 | 531,000 | 526,000 | 528,000 | -1,000 | -0.2% | 4,056 |
| 2023/03/30 | 533,000 | 535,000 | 529,000 | 529,000 | -10,000 | -1.9% | 4,458 |
| 2023/03/29 | 535,000 | 542,000 | 535,000 | 539,000 | -6,000 | -1.1% | 5,056 |
| 2023/03/28 | 540,000 | 545,000 | 538,000 | 545,000 | +6,000 | +1.1% | 2,474 |
| 2023/03/27 | 542,000 | 545,000 | 537,000 | 539,000 | -1,000 | -0.2% | 2,387 |
| 2023/03/24 | 542,000 | 543,000 | 538,000 | 540,000 | +1,000 | +0.2% | 2,281 |
| 2023/03/23 | 541,000 | 543,000 | 538,000 | 539,000 | -4,000 | -0.7% | 3,095 |
| 2023/03/22 | 539,000 | 546,000 | 538,000 | 543,000 | +3,000 | +0.6% | 4,158 |
| 2023/03/20 | 541,000 | 546,000 | 537,000 | 540,000 | -3,000 | -0.6% | 4,369 |
| 2023/03/17 | 545,000 | 552,000 | 541,000 | 543,000 | -4,000 | -0.7% | 7,089 |
| 2023/03/16 | 547,000 | 551,000 | 541,000 | 547,000 | -2,000 | -0.4% | 6,069 |
| 2023/03/15 | 561,000 | 561,000 | 548,000 | 549,000 | -9,000 | -1.6% | 6,677 |
| 2023/03/14 | 553,000 | 563,000 | 551,000 | 558,000 | +3,000 | +0.5% | 3,933 |
| 2023/03/13 | 551,000 | 556,000 | 548,000 | 555,000 | +2,000 | +0.4% | 4,495 |
| 2023/03/10 | 554,000 | 562,000 | 551,000 | 553,000 | -9,000 | -1.6% | 6,079 |
| 2023/03/09 | 563,000 | 564,000 | 559,000 | 562,000 | +2,000 | +0.4% | 2,545 |
| 2023/03/08 | 560,000 | 563,000 | 556,000 | 560,000 | -2,000 | -0.4% | 3,833 |
| 2023/03/07 | 565,000 | 566,000 | 560,000 | 562,000 | -2,000 | -0.4% | 2,553 |
| 2023/03/06 | 567,000 | 567,000 | 562,000 | 564,000 | ±0 | ±0% | 2,162 |
| 2023/03/03 | 565,000 | 567,000 | 560,000 | 564,000 | +5,000 | +0.9% | 4,261 |
| 2023/03/02 | 557,000 | 560,000 | 555,000 | 559,000 | +5,000 | +0.9% | 2,976 |
| 2023/03/01 | 565,000 | 566,000 | 554,000 | 554,000 | -10,000 | -1.8% | 6,475 |
| 2023/02/28 | 571,000 | 572,000 | 563,000 | 564,000 | -7,000 | -1.2% | 7,187 |
| 2023/02/27 | 575,000 | 575,000 | 568,000 | 571,000 | -1,000 | -0.2% | 3,797 |
| 2023/02/24 | 567,000 | 573,000 | 562,000 | 572,000 | +10,000 | +1.8% | 5,991 |
| 2023/02/22 | 561,000 | 562,000 | 559,000 | 562,000 | +2,000 | +0.4% | 3,800 |
| 2023/02/21 | 561,000 | 562,000 | 560,000 | 560,000 | -4,000 | -0.7% | 3,358 |
| 2023/02/20 | 560,000 | 565,000 | 559,000 | 564,000 | +3,000 | +0.5% | 2,392 |
| 2023/02/17 | 557,000 | 562,000 | 555,000 | 561,000 | +1,000 | +0.2% | 2,362 |
| 2023/02/16 | 561,000 | 562,000 | 554,000 | 560,000 | +3,000 | +0.5% | 3,302 |
| 2023/02/15 | 563,000 | 563,000 | 554,000 | 557,000 | -8,000 | -1.4% | 2,877 |
| 2023/02/14 | 559,000 | 567,000 | 557,000 | 565,000 | +8,000 | +1.4% | 2,145 |
| 2023/02/13 | 560,000 | 561,000 | 556,000 | 557,000 | -3,000 | -0.5% | 2,080 |
| 2023/02/10 | 562,000 | 563,000 | 557,000 | 560,000 | -3,000 | -0.5% | 3,245 |
| 2023/02/09 | 565,000 | 567,000 | 559,000 | 563,000 | -2,000 | -0.4% | 3,160 |
| 2023/02/08 | 560,000 | 566,000 | 559,000 | 565,000 | +4,000 | +0.7% | 2,628 |
| 2023/02/07 | 565,000 | 568,000 | 561,000 | 561,000 | -8,000 | -1.4% | 2,295 |
| 2023/02/06 | 565,000 | 570,000 | 565,000 | 569,000 | +9,000 | +1.6% | 2,333 |
| 2023/02/03 | 559,000 | 562,000 | 554,000 | 560,000 | -2,000 | -0.4% | 2,140 |
501～
550
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
