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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 658,000 | 674,000 | 658,000 | 664,000 | +13,000 | +2% | 6,039 |
| 2021/03/01 | 659,000 | 668,000 | 651,000 | 651,000 | +2,000 | +0.3% | 4,687 |
| 2021/02/26 | 680,000 | 680,000 | 647,000 | 649,000 | -36,000 | -5.3% | 8,522 |
| 2021/02/25 | 684,000 | 685,000 | 677,000 | 685,000 | +10,000 | +1.5% | 4,314 |
| 2021/02/24 | 660,000 | 685,000 | 655,000 | 675,000 | +13,000 | +2% | 5,833 |
| 2021/02/22 | 662,000 | 670,000 | 659,000 | 662,000 | +4,000 | +0.6% | 2,458 |
| 2021/02/19 | 654,000 | 664,000 | 652,000 | 658,000 | +8,000 | +1.2% | 4,099 |
| 2021/02/18 | 654,000 | 661,000 | 644,000 | 650,000 | -7,000 | -1.1% | 4,697 |
| 2021/02/17 | 673,000 | 679,000 | 650,000 | 657,000 | -15,000 | -2.2% | 6,411 |
| 2021/02/16 | 658,000 | 675,000 | 653,000 | 672,000 | +21,000 | +3.2% | 4,516 |
| 2021/02/15 | 644,000 | 657,000 | 640,000 | 651,000 | +12,000 | +1.9% | 3,153 |
| 2021/02/12 | 636,000 | 641,000 | 632,000 | 639,000 | +6,000 | +0.9% | 3,969 |
| 2021/02/10 | 632,000 | 636,000 | 627,000 | 633,000 | +3,000 | +0.5% | 4,495 |
| 2021/02/09 | 629,000 | 634,000 | 624,000 | 630,000 | -5,000 | -0.8% | 4,192 |
| 2021/02/08 | 628,000 | 640,000 | 627,000 | 635,000 | +10,000 | +1.6% | 3,114 |
| 2021/02/05 | 630,000 | 631,000 | 622,000 | 625,000 | -8,000 | -1.3% | 3,785 |
| 2021/02/04 | 628,000 | 633,000 | 622,000 | 633,000 | +6,000 | +1% | 4,904 |
| 2021/02/03 | 623,000 | 629,000 | 621,000 | 627,000 | +4,000 | +0.6% | 4,331 |
| 2021/02/02 | 634,000 | 634,000 | 623,000 | 623,000 | -11,000 | -1.7% | 4,397 |
| 2021/02/01 | 635,000 | 642,000 | 631,000 | 634,000 | -3,000 | -0.5% | 4,435 |
| 2021/01/29 | 625,000 | 640,000 | 623,000 | 637,000 | +16,000 | +2.6% | 7,428 |
| 2021/01/28 | 611,000 | 621,000 | 607,000 | 621,000 | +5,000 | +0.8% | 3,086 |
| 2021/01/27 | 604,000 | 616,000 | 603,000 | 616,000 | +17,000 | +2.8% | 3,844 |
| 2021/01/26 | 605,000 | 609,000 | 599,000 | 599,000 | -5,000 | -0.8% | 2,503 |
| 2021/01/25 | 608,000 | 611,000 | 598,000 | 604,000 | -5,000 | -0.8% | 2,858 |
| 2021/01/22 | 601,000 | 609,000 | 600,000 | 609,000 | +9,000 | +1.5% | 2,100 |
| 2021/01/21 | 603,000 | 606,000 | 600,000 | 600,000 | ±0 | ±0% | 2,543 |
| 2021/01/20 | 605,000 | 605,000 | 597,000 | 600,000 | -2,000 | -0.3% | 3,565 |
| 2021/01/19 | 597,000 | 604,000 | 593,000 | 602,000 | +8,000 | +1.3% | 4,016 |
| 2021/01/18 | 597,000 | 599,000 | 589,000 | 594,000 | +4,000 | +0.7% | 2,687 |
| 2021/01/15 | 587,000 | 592,000 | 585,000 | 590,000 | +3,000 | +0.5% | 4,533 |
| 2021/01/14 | 583,000 | 590,000 | 583,000 | 587,000 | +7,000 | +1.2% | 4,417 |
| 2021/01/13 | 584,000 | 587,000 | 577,000 | 580,000 | -8,000 | -1.4% | 4,748 |
| 2021/01/12 | 585,000 | 588,000 | 580,000 | 588,000 | +3,000 | +0.5% | 2,216 |
| 2021/01/08 | 582,000 | 589,000 | 576,000 | 585,000 | -1,000 | -0.2% | 3,650 |
| 2021/01/07 | 577,000 | 586,000 | 576,000 | 586,000 | +11,000 | +1.9% | 3,740 |
| 2021/01/06 | 587,000 | 598,000 | 575,000 | 575,000 | -19,000 | -3.2% | 5,606 |
| 2021/01/05 | 589,000 | 599,000 | 588,000 | 594,000 | +5,000 | +0.8% | 3,288 |
| 2021/01/04 | 600,000 | 600,000 | 584,000 | 589,000 | -7,000 | -1.2% | 3,757 |
| 2020/12/30 | 595,000 | 599,000 | 593,000 | 596,000 | ±0 | ±0% | 2,634 |
| 2020/12/29 | 587,000 | 597,000 | 585,000 | 596,000 | +5,000 | +0.8% | 2,656 |
| 2020/12/28 | 590,000 | 591,000 | 584,000 | 591,000 | +3,000 | +0.5% | 3,539 |
| 2020/12/25 | 581,000 | 592,000 | 581,000 | 588,000 | +8,000 | +1.4% | 3,382 |
| 2020/12/24 | 573,000 | 581,000 | 572,000 | 580,000 | +7,000 | +1.2% | 4,324 |
| 2020/12/23 | 572,000 | 580,000 | 569,000 | 573,000 | +4,000 | +0.7% | 4,645 |
| 2020/12/22 | 566,000 | 571,000 | 562,000 | 569,000 | +5,000 | +0.9% | 2,814 |
| 2020/12/21 | 567,000 | 567,000 | 561,000 | 564,000 | +3,000 | +0.5% | 2,662 |
| 2020/12/18 | 577,000 | 577,000 | 558,000 | 561,000 | -12,000 | -2.1% | 16,267 |
| 2020/12/17 | 567,000 | 573,000 | 566,000 | 573,000 | +5,000 | +0.9% | 4,451 |
| 2020/12/16 | 562,000 | 571,000 | 560,000 | 568,000 | +3,000 | +0.5% | 4,544 |
1101～
1150
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
