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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 693,000 | 693,000 | 681,000 | 683,000 | -12,000 | -1.7% | 3,758 |
| 2021/06/15 | 687,000 | 697,000 | 687,000 | 695,000 | +8,000 | +1.2% | 5,579 |
| 2021/06/14 | 687,000 | 692,000 | 683,000 | 687,000 | +5,000 | +0.7% | 3,245 |
| 2021/06/11 | 685,000 | 689,000 | 678,000 | 682,000 | -5,000 | -0.7% | 7,481 |
| 2021/06/10 | 688,000 | 694,000 | 686,000 | 687,000 | -2,000 | -0.3% | 4,450 |
| 2021/06/09 | 685,000 | 692,000 | 684,000 | 689,000 | +8,000 | +1.2% | 4,569 |
| 2021/06/08 | 676,000 | 684,000 | 675,000 | 681,000 | +7,000 | +1% | 2,709 |
| 2021/06/07 | 669,000 | 677,000 | 669,000 | 674,000 | +6,000 | +0.9% | 3,053 |
| 2021/06/04 | 673,000 | 675,000 | 668,000 | 668,000 | -8,000 | -1.2% | 3,355 |
| 2021/06/03 | 667,000 | 678,000 | 667,000 | 676,000 | +9,000 | +1.3% | 4,404 |
| 2021/06/02 | 657,000 | 670,000 | 657,000 | 667,000 | +11,000 | +1.7% | 4,621 |
| 2021/06/01 | 660,000 | 662,000 | 653,000 | 656,000 | -4,000 | -0.6% | 4,714 |
| 2021/05/31 | 665,000 | 666,000 | 658,000 | 660,000 | -7,000 | -1% | 3,871 |
| 2021/05/28 | 661,000 | 671,000 | 660,000 | 667,000 | -4,000 | -0.6% | 5,218 |
| 2021/05/27 | 671,000 | 677,000 | 667,000 | 671,000 | -4,000 | -0.6% | 13,591 |
| 2021/05/26 | 671,000 | 677,000 | 669,000 | 675,000 | +6,000 | +0.9% | 3,748 |
| 2021/05/25 | 669,000 | 670,000 | 666,000 | 669,000 | +1,000 | +0.1% | 2,817 |
| 2021/05/24 | 662,000 | 670,000 | 660,000 | 668,000 | +8,000 | +1.2% | 2,145 |
| 2021/05/21 | 671,000 | 671,000 | 660,000 | 660,000 | -10,000 | -1.5% | 2,808 |
| 2021/05/20 | 667,000 | 673,000 | 658,000 | 670,000 | -5,000 | -0.7% | 5,691 |
| 2021/05/19 | 665,000 | 676,000 | 661,000 | 675,000 | +8,000 | +1.2% | 5,085 |
| 2021/05/18 | 654,000 | 671,000 | 648,000 | 667,000 | +14,000 | +2.1% | 4,343 |
| 2021/05/17 | 659,000 | 661,000 | 646,000 | 653,000 | +4,000 | +0.6% | 5,635 |
| 2021/05/14 | 655,000 | 667,000 | 649,000 | 649,000 | -3,000 | -0.5% | 7,913 |
| 2021/05/13 | 666,000 | 668,000 | 650,000 | 652,000 | -16,000 | -2.4% | 4,262 |
| 2021/05/12 | 677,000 | 678,000 | 665,000 | 668,000 | -15,000 | -2.2% | 4,627 |
| 2021/05/11 | 679,000 | 684,000 | 674,000 | 683,000 | +4,000 | +0.6% | 4,702 |
| 2021/05/10 | 683,000 | 687,000 | 675,000 | 679,000 | -5,000 | -0.7% | 3,900 |
| 2021/05/07 | 691,000 | 693,000 | 680,000 | 684,000 | -7,000 | -1% | 3,708 |
| 2021/05/06 | 698,000 | 701,000 | 681,000 | 691,000 | +13,000 | +1.9% | 5,150 |
| 2021/04/30 | 678,000 | 686,000 | 675,000 | 678,000 | ±0 | ±0% | 4,245 |
| 2021/04/28 | 668,000 | 681,000 | 667,000 | 678,000 | +7,000 | +1% | 3,190 |
| 2021/04/27 | 677,000 | 678,000 | 670,000 | 671,000 | -6,000 | -0.9% | 4,108 |
| 2021/04/26 | 682,000 | 682,000 | 674,000 | 677,000 | -4,000 | -0.6% | 3,558 |
| 2021/04/23 | 677,000 | 681,000 | 673,000 | 681,000 | +2,000 | +0.3% | 3,731 |
| 2021/04/22 | 677,000 | 683,000 | 673,000 | 679,000 | +12,000 | +1.8% | 4,492 |
| 2021/04/21 | 666,000 | 672,000 | 661,000 | 667,000 | +2,000 | +0.3% | 3,900 |
| 2021/04/20 | 671,000 | 671,000 | 663,000 | 665,000 | -5,000 | -0.7% | 3,635 |
| 2021/04/19 | 679,000 | 680,000 | 667,000 | 670,000 | -5,000 | -0.7% | 3,349 |
| 2021/04/16 | 676,000 | 676,000 | 665,000 | 675,000 | +6,000 | +0.9% | 4,686 |
| 2021/04/15 | 676,000 | 678,000 | 667,000 | 669,000 | -2,000 | -0.3% | 4,197 |
| 2021/04/14 | 653,000 | 673,000 | 652,000 | 671,000 | +23,000 | +3.5% | 5,294 |
| 2021/04/13 | 663,000 | 663,000 | 648,000 | 648,000 | -9,000 | -1.4% | 3,237 |
| 2021/04/12 | 664,000 | 666,000 | 656,000 | 657,000 | -4,000 | -0.6% | 2,728 |
| 2021/04/09 | 651,000 | 665,000 | 650,000 | 661,000 | +13,000 | +2% | 4,721 |
| 2021/04/08 | 639,000 | 652,000 | 639,000 | 648,000 | +11,000 | +1.7% | 4,734 |
| 2021/04/07 | 635,000 | 646,000 | 635,000 | 637,000 | +4,000 | +0.6% | 6,621 |
| 2021/04/06 | 648,000 | 648,000 | 632,000 | 633,000 | -10,000 | -1.6% | 6,512 |
| 2021/04/05 | 647,000 | 653,000 | 643,000 | 643,000 | -2,000 | -0.3% | 5,470 |
| 2021/04/02 | 645,000 | 652,000 | 641,000 | 645,000 | +1,000 | +0.2% | 5,017 |
951～
1000
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
