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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 662,000 | 674,000 | 660,000 | 674,000 | +11,000 | +1.7% | 3,466 |
| 2021/10/08 | 670,000 | 675,000 | 663,000 | 663,000 | -5,000 | -0.7% | 3,718 |
| 2021/10/07 | 666,000 | 670,000 | 658,000 | 668,000 | +8,000 | +1.2% | 4,013 |
| 2021/10/06 | 666,000 | 672,000 | 649,000 | 660,000 | -6,000 | -0.9% | 5,627 |
| 2021/10/05 | 662,000 | 670,000 | 650,000 | 666,000 | +1,000 | +0.2% | 5,221 |
| 2021/10/04 | 662,000 | 670,000 | 658,000 | 665,000 | +12,000 | +1.8% | 3,868 |
| 2021/10/01 | 668,000 | 673,000 | 653,000 | 653,000 | -15,000 | -2.2% | 5,115 |
| 2021/09/30 | 683,000 | 684,000 | 668,000 | 668,000 | -9,000 | -1.3% | 2,891 |
| 2021/09/29 | 681,000 | 683,000 | 672,000 | 677,000 | -12,000 | -1.7% | 3,583 |
| 2021/09/28 | 691,000 | 695,000 | 682,000 | 689,000 | -4,000 | -0.6% | 3,221 |
| 2021/09/27 | 681,000 | 696,000 | 681,000 | 693,000 | +13,000 | +1.9% | 3,657 |
| 2021/09/24 | 682,000 | 686,000 | 677,000 | 680,000 | +6,000 | +0.9% | 3,943 |
| 2021/09/22 | 688,000 | 690,000 | 672,000 | 674,000 | -15,000 | -2.2% | 5,128 |
| 2021/09/21 | 683,000 | 689,000 | 678,000 | 689,000 | +3,000 | +0.4% | 3,421 |
| 2021/09/17 | 682,000 | 686,000 | 678,000 | 686,000 | -1,000 | -0.1% | 5,838 |
| 2021/09/16 | 689,000 | 693,000 | 681,000 | 687,000 | +1,000 | +0.1% | 2,992 |
| 2021/09/15 | 696,000 | 698,000 | 686,000 | 686,000 | -12,000 | -1.7% | 3,317 |
| 2021/09/14 | 688,000 | 700,000 | 688,000 | 698,000 | +13,000 | +1.9% | 3,871 |
| 2021/09/13 | 689,000 | 689,000 | 682,000 | 685,000 | -5,000 | -0.7% | 3,695 |
| 2021/09/10 | 703,000 | 703,000 | 690,000 | 690,000 | -3,000 | -0.4% | 5,144 |
| 2021/09/09 | 694,000 | 699,000 | 691,000 | 693,000 | -6,000 | -0.9% | 3,033 |
| 2021/09/08 | 692,000 | 699,000 | 692,000 | 699,000 | ±0 | ±0% | 5,175 |
| 2021/09/07 | 699,000 | 701,000 | 696,000 | 699,000 | +4,000 | +0.6% | 2,283 |
| 2021/09/06 | 689,000 | 698,000 | 689,000 | 695,000 | +10,000 | +1.5% | 2,073 |
| 2021/09/03 | 686,000 | 691,000 | 682,000 | 685,000 | -2,000 | -0.3% | 1,981 |
| 2021/09/02 | 682,000 | 689,000 | 678,000 | 687,000 | +10,000 | +1.5% | 2,490 |
| 2021/09/01 | 677,000 | 683,000 | 675,000 | 677,000 | -4,000 | -0.6% | 3,502 |
| 2021/08/31 | 689,000 | 691,000 | 681,000 | 681,000 | -11,000 | -1.6% | 4,035 |
| 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 |
951～
1000
件表示中 / 3771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
