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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 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 |
| 2021/04/01 | 654,000 | 655,000 | 637,000 | 644,000 | -9,000 | -1.4% | 8,757 |
| 2021/03/31 | 665,000 | 670,000 | 653,000 | 653,000 | -15,000 | -2.2% | 7,101 |
| 2021/03/30 | 664,000 | 673,000 | 661,000 | 668,000 | -7,000 | -1% | 6,052 |
| 2021/03/29 | 669,000 | 675,000 | 662,000 | 675,000 | +11,000 | +1.7% | 4,649 |
| 2021/03/26 | 657,000 | 669,000 | 657,000 | 664,000 | +11,000 | +1.7% | 3,158 |
| 2021/03/25 | 654,000 | 662,000 | 649,000 | 653,000 | -2,000 | -0.3% | 4,602 |
| 2021/03/24 | 660,000 | 666,000 | 654,000 | 655,000 | -6,000 | -0.9% | 3,623 |
| 2021/03/23 | 662,000 | 669,000 | 660,000 | 661,000 | -3,000 | -0.5% | 3,402 |
| 2021/03/22 | 663,000 | 671,000 | 657,000 | 664,000 | +2,000 | +0.3% | 3,968 |
| 2021/03/19 | 676,000 | 683,000 | 662,000 | 662,000 | -10,000 | -1.5% | 13,964 |
| 2021/03/18 | 681,000 | 686,000 | 671,000 | 672,000 | -8,000 | -1.2% | 4,797 |
| 2021/03/17 | 685,000 | 691,000 | 679,000 | 680,000 | -1,000 | -0.1% | 3,441 |
| 2021/03/16 | 680,000 | 687,000 | 672,000 | 681,000 | +6,000 | +0.9% | 6,146 |
| 2021/03/15 | 676,000 | 679,000 | 667,000 | 675,000 | -4,000 | -0.6% | 6,552 |
| 2021/03/12 | 677,000 | 679,000 | 666,000 | 679,000 | +12,000 | +1.8% | 6,286 |
| 2021/03/11 | 663,000 | 667,000 | 659,000 | 667,000 | +7,000 | +1.1% | 4,133 |
| 2021/03/10 | 655,000 | 666,000 | 652,000 | 660,000 | +5,000 | +0.8% | 4,642 |
| 2021/03/09 | 664,000 | 672,000 | 650,000 | 655,000 | -8,000 | -1.2% | 8,768 |
| 2021/03/08 | 663,000 | 667,000 | 656,000 | 663,000 | +4,000 | +0.6% | 4,223 |
| 2021/03/05 | 669,000 | 669,000 | 653,000 | 659,000 | -9,000 | -1.3% | 4,034 |
| 2021/03/04 | 655,000 | 673,000 | 655,000 | 668,000 | +3,000 | +0.5% | 4,096 |
| 2021/03/03 | 673,000 | 675,000 | 657,000 | 665,000 | +1,000 | +0.2% | 4,758 |
1051～
1100
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
