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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 680,000 | 692,000 | 677,000 | 692,000 | +7,000 | +1% | 4,602 |
| 2021/08/27 | 672,000 | 685,000 | 670,000 | 685,000 | +15,000 | +2.2% | 5,365 |
| 2021/08/26 | 655,000 | 671,000 | 655,000 | 670,000 | +13,000 | +2% | 4,868 |
| 2021/08/25 | 664,000 | 667,000 | 657,000 | 657,000 | -3,000 | -0.5% | 2,160 |
| 2021/08/24 | 658,000 | 668,000 | 658,000 | 660,000 | +2,000 | +0.3% | 4,867 |
| 2021/08/23 | 665,000 | 668,000 | 658,000 | 658,000 | -11,000 | -1.6% | 5,311 |
| 2021/08/20 | 672,000 | 679,000 | 662,000 | 669,000 | -6,000 | -0.9% | 3,636 |
| 2021/08/19 | 686,000 | 686,000 | 674,000 | 675,000 | -17,000 | -2.5% | 5,016 |
| 2021/08/18 | 685,000 | 693,000 | 684,000 | 692,000 | +5,000 | +0.7% | 2,672 |
| 2021/08/17 | 682,000 | 691,000 | 682,000 | 687,000 | +9,000 | +1.3% | 2,781 |
| 2021/08/16 | 686,000 | 687,000 | 678,000 | 678,000 | -4,000 | -0.6% | 1,974 |
| 2021/08/13 | 687,000 | 693,000 | 681,000 | 682,000 | -6,000 | -0.9% | 2,301 |
| 2021/08/12 | 691,000 | 692,000 | 685,000 | 688,000 | +1,000 | +0.1% | 2,014 |
| 2021/08/11 | 682,000 | 695,000 | 682,000 | 687,000 | +7,000 | +1% | 2,988 |
| 2021/08/10 | 693,000 | 698,000 | 680,000 | 680,000 | -7,000 | -1% | 3,394 |
| 2021/08/06 | 693,000 | 694,000 | 685,000 | 687,000 | -12,000 | -1.7% | 3,574 |
| 2021/08/05 | 688,000 | 702,000 | 687,000 | 699,000 | +16,000 | +2.3% | 4,347 |
| 2021/08/04 | 680,000 | 688,000 | 676,000 | 683,000 | +3,000 | +0.4% | 2,168 |
| 2021/08/03 | 685,000 | 688,000 | 680,000 | 680,000 | -4,000 | -0.6% | 3,119 |
| 2021/08/02 | 689,000 | 690,000 | 684,000 | 684,000 | -3,000 | -0.4% | 3,137 |
| 2021/07/30 | 689,000 | 693,000 | 684,000 | 687,000 | +3,000 | +0.4% | 3,261 |
| 2021/07/29 | 689,000 | 691,000 | 682,000 | 684,000 | -2,000 | -0.3% | 6,247 |
| 2021/07/28 | 686,000 | 690,000 | 683,000 | 686,000 | +3,000 | +0.4% | 3,857 |
| 2021/07/27 | 682,000 | 686,000 | 678,000 | 683,000 | +8,000 | +1.2% | 3,360 |
| 2021/07/26 | 689,000 | 689,000 | 675,000 | 675,000 | -5,000 | -0.7% | 3,454 |
| 2021/07/21 | 685,000 | 687,000 | 676,000 | 680,000 | +1,000 | +0.1% | 3,141 |
| 2021/07/20 | 680,000 | 685,000 | 674,000 | 679,000 | -8,000 | -1.2% | 4,377 |
| 2021/07/19 | 694,000 | 697,000 | 687,000 | 687,000 | -10,000 | -1.4% | 3,079 |
| 2021/07/16 | 693,000 | 703,000 | 692,000 | 697,000 | ±0 | ±0% | 2,829 |
| 2021/07/15 | 702,000 | 703,000 | 696,000 | 697,000 | -4,000 | -0.6% | 1,586 |
| 2021/07/14 | 695,000 | 703,000 | 694,000 | 701,000 | +7,000 | +1% | 2,220 |
| 2021/07/13 | 705,000 | 708,000 | 694,000 | 694,000 | -8,000 | -1.1% | 3,237 |
| 2021/07/12 | 699,000 | 710,000 | 696,000 | 702,000 | +7,000 | +1% | 3,075 |
| 2021/07/09 | 688,000 | 697,000 | 684,000 | 695,000 | +7,000 | +1% | 5,321 |
| 2021/07/08 | 700,000 | 702,000 | 688,000 | 688,000 | -11,000 | -1.6% | 2,705 |
| 2021/07/07 | 705,000 | 709,000 | 697,000 | 699,000 | -8,000 | -1.1% | 3,403 |
| 2021/07/06 | 701,000 | 711,000 | 699,000 | 707,000 | +4,000 | +0.6% | 4,505 |
| 2021/07/05 | 699,000 | 705,000 | 694,000 | 703,000 | +5,000 | +0.7% | 2,894 |
| 2021/07/02 | 683,000 | 698,000 | 681,000 | 698,000 | +21,000 | +3.1% | 3,767 |
| 2021/07/01 | 687,000 | 687,000 | 676,000 | 677,000 | -6,000 | -0.9% | 3,775 |
| 2021/06/30 | 686,000 | 692,000 | 683,000 | 683,000 | -5,000 | -0.7% | 3,289 |
| 2021/06/29 | 678,000 | 688,000 | 677,000 | 688,000 | +7,000 | +1% | 2,527 |
| 2021/06/28 | 678,000 | 681,000 | 673,000 | 681,000 | +3,000 | +0.4% | 4,051 |
| 2021/06/25 | 676,000 | 679,000 | 673,000 | 678,000 | -2,000 | -0.3% | 3,779 |
| 2021/06/24 | 686,000 | 686,000 | 677,000 | 680,000 | +3,000 | +0.4% | 3,287 |
| 2021/06/23 | 684,000 | 689,000 | 677,000 | 677,000 | -11,000 | -1.6% | 2,792 |
| 2021/06/22 | 687,000 | 695,000 | 684,000 | 688,000 | +10,000 | +1.5% | 4,014 |
| 2021/06/21 | 676,000 | 685,000 | 674,000 | 678,000 | -6,000 | -0.9% | 4,035 |
| 2021/06/18 | 675,000 | 686,000 | 670,000 | 684,000 | +7,000 | +1% | 20,036 |
| 2021/06/17 | 686,000 | 687,000 | 677,000 | 677,000 | -6,000 | -0.9% | 5,817 |
901～
950
件表示中 / 3693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
