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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 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 |
| 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 |
501～
550
件表示中 / 3722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
