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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 564,000 | 565,000 | 560,000 | 565,000 | +6,000 | +1.1% | 5,433 |
| 2020/12/14 | 562,000 | 562,000 | 554,000 | 559,000 | +3,000 | +0.5% | 4,913 |
| 2020/12/11 | 548,000 | 558,000 | 548,000 | 556,000 | +8,000 | +1.5% | 6,402 |
| 2020/12/10 | 550,000 | 554,000 | 544,000 | 548,000 | ±0 | ±0% | 4,481 |
| 2020/12/09 | 550,000 | 556,000 | 544,000 | 548,000 | -1,000 | -0.2% | 3,846 |
| 2020/12/08 | 547,000 | 555,000 | 546,000 | 549,000 | +5,000 | +0.9% | 4,029 |
| 2020/12/07 | 552,000 | 556,000 | 544,000 | 544,000 | -2,000 | -0.4% | 6,095 |
| 2020/12/04 | 543,000 | 557,000 | 541,000 | 546,000 | +7,000 | +1.3% | 6,446 |
| 2020/12/03 | 538,000 | 540,000 | 535,000 | 539,000 | +4,000 | +0.7% | 2,708 |
| 2020/12/02 | 549,000 | 551,000 | 531,000 | 535,000 | -10,000 | -1.8% | 5,518 |
| 2020/12/01 | 542,000 | 548,000 | 535,000 | 545,000 | +3,000 | +0.6% | 4,912 |
| 2020/11/30 | 536,000 | 542,000 | 529,000 | 542,000 | +9,000 | +1.7% | 23,051 |
| 2020/11/27 | 534,000 | 539,000 | 527,000 | 533,000 | -1,000 | -0.2% | 5,253 |
| 2020/11/26 | 536,000 | 538,000 | 526,000 | 534,000 | +2,000 | +0.4% | 4,484 |
| 2020/11/25 | 538,000 | 538,000 | 527,000 | 532,000 | -1,000 | -0.2% | 4,065 |
| 2020/11/24 | 524,000 | 538,000 | 523,000 | 533,000 | +9,000 | +1.7% | 7,029 |
| 2020/11/20 | 528,000 | 531,000 | 521,000 | 524,000 | ±0 | ±0% | 4,351 |
| 2020/11/19 | 529,000 | 531,000 | 521,000 | 524,000 | -9,000 | -1.7% | 4,076 |
| 2020/11/18 | 540,000 | 540,000 | 529,000 | 533,000 | -3,000 | -0.6% | 3,500 |
| 2020/11/17 | 542,000 | 547,000 | 531,000 | 536,000 | ±0 | ±0% | 4,922 |
| 2020/11/16 | 542,000 | 551,000 | 534,000 | 536,000 | ±0 | ±0% | 4,394 |
| 2020/11/13 | 544,000 | 545,000 | 532,000 | 536,000 | -11,000 | -2% | 4,712 |
| 2020/11/12 | 555,000 | 556,000 | 547,000 | 547,000 | -9,000 | -1.6% | 3,877 |
| 2020/11/11 | 558,000 | 566,000 | 546,000 | 556,000 | +5,000 | +0.9% | 6,833 |
| 2020/11/10 | 536,000 | 556,000 | 536,000 | 551,000 | +25,000 | +4.8% | 7,879 |
| 2020/11/09 | 521,000 | 530,000 | 518,000 | 526,000 | +5,000 | +1% | 4,230 |
| 2020/11/06 | 526,000 | 528,000 | 519,000 | 521,000 | -9,000 | -1.7% | 5,104 |
| 2020/11/05 | 519,000 | 530,000 | 519,000 | 530,000 | +10,000 | +1.9% | 4,664 |
| 2020/11/04 | 516,000 | 527,000 | 514,000 | 520,000 | +3,000 | +0.6% | 6,315 |
| 2020/11/02 | 511,000 | 518,000 | 507,000 | 517,000 | +5,000 | +1% | 5,449 |
| 2020/10/30 | 517,000 | 519,000 | 509,000 | 512,000 | -2,000 | -0.4% | 5,454 |
| 2020/10/29 | 510,000 | 514,000 | 503,000 | 514,000 | +2,000 | +0.4% | 6,886 |
| 2020/10/28 | 513,000 | 518,000 | 511,000 | 512,000 | -4,000 | -0.8% | 4,830 |
| 2020/10/27 | 518,000 | 522,000 | 512,000 | 516,000 | -3,000 | -0.6% | 4,834 |
| 2020/10/26 | 524,000 | 525,000 | 516,000 | 519,000 | -5,000 | -1% | 6,091 |
| 2020/10/23 | 516,000 | 526,000 | 516,000 | 524,000 | +9,000 | +1.7% | 2,986 |
| 2020/10/22 | 515,000 | 519,000 | 514,000 | 515,000 | -3,000 | -0.6% | 4,090 |
| 2020/10/21 | 522,000 | 523,000 | 513,000 | 518,000 | -4,000 | -0.8% | 4,083 |
| 2020/10/20 | 530,000 | 530,000 | 521,000 | 522,000 | -7,000 | -1.3% | 5,092 |
| 2020/10/19 | 525,000 | 532,000 | 520,000 | 529,000 | +4,000 | +0.8% | 5,952 |
| 2020/10/16 | 529,000 | 532,000 | 525,000 | 525,000 | ±0 | ±0% | 5,042 |
| 2020/10/15 | 530,000 | 530,000 | 522,000 | 525,000 | -2,000 | -0.4% | 2,499 |
| 2020/10/14 | 529,000 | 531,000 | 527,000 | 527,000 | -5,000 | -0.9% | 2,840 |
| 2020/10/13 | 525,000 | 533,000 | 525,000 | 532,000 | +6,000 | +1.1% | 2,431 |
| 2020/10/12 | 532,000 | 535,000 | 526,000 | 526,000 | -9,000 | -1.7% | 2,565 |
| 2020/10/09 | 540,000 | 540,000 | 531,000 | 535,000 | -5,000 | -0.9% | 3,516 |
| 2020/10/08 | 547,000 | 550,000 | 538,000 | 540,000 | -3,000 | -0.6% | 4,426 |
| 2020/10/07 | 549,000 | 554,000 | 543,000 | 543,000 | -6,000 | -1.1% | 4,285 |
| 2020/10/06 | 548,000 | 552,000 | 547,000 | 549,000 | +3,000 | +0.5% | 3,400 |
| 2020/10/05 | 547,000 | 553,000 | 545,000 | 546,000 | +1,000 | +0.2% | 3,630 |
1151～
1200
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
