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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 540,000 | 551,000 | 540,000 | 545,000 | - | - | 5,161 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 556,000 | 558,000 | 537,000 | 538,000 | -20,000 | -3.6% | 7,333 |
| 2020/09/29 | 557,000 | 567,000 | 557,000 | 558,000 | -15,000 | -2.6% | 4,153 |
| 2020/09/28 | 563,000 | 573,000 | 560,000 | 573,000 | +12,000 | +2.1% | 4,222 |
| 2020/09/25 | 558,000 | 565,000 | 553,000 | 561,000 | -3,000 | -0.5% | 5,741 |
| 2020/09/24 | 554,000 | 567,000 | 554,000 | 564,000 | +8,000 | +1.4% | 5,097 |
| 2020/09/23 | 567,000 | 573,000 | 556,000 | 556,000 | -6,000 | -1.1% | 9,455 |
| 2020/09/18 | 585,000 | 594,000 | 562,000 | 562,000 | -18,000 | -3.1% | 16,932 |
| 2020/09/17 | 593,000 | 594,000 | 579,000 | 580,000 | -11,000 | -1.9% | 5,205 |
| 2020/09/16 | 591,000 | 596,000 | 587,000 | 591,000 | +2,000 | +0.3% | 3,746 |
| 2020/09/15 | 587,000 | 592,000 | 581,000 | 589,000 | +3,000 | +0.5% | 3,802 |
| 2020/09/14 | 577,000 | 587,000 | 577,000 | 586,000 | +8,000 | +1.4% | 2,459 |
| 2020/09/11 | 572,000 | 582,000 | 572,000 | 578,000 | -4,000 | -0.7% | 5,158 |
| 2020/09/10 | 578,000 | 583,000 | 576,000 | 582,000 | +4,000 | +0.7% | 3,738 |
| 2020/09/09 | 578,000 | 587,000 | 578,000 | 578,000 | -2,000 | -0.3% | 3,135 |
| 2020/09/08 | 579,000 | 587,000 | 577,000 | 580,000 | +7,000 | +1.2% | 3,153 |
| 2020/09/07 | 580,000 | 583,000 | 573,000 | 573,000 | -9,000 | -1.5% | 4,806 |
| 2020/09/04 | 582,000 | 588,000 | 578,000 | 582,000 | -5,000 | -0.9% | 3,621 |
| 2020/09/03 | 577,000 | 587,000 | 575,000 | 587,000 | +8,000 | +1.4% | 2,737 |
| 2020/09/02 | 574,000 | 584,000 | 573,000 | 579,000 | +2,000 | +0.3% | 4,309 |
| 2020/09/01 | 588,000 | 591,000 | 577,000 | 577,000 | -17,000 | -2.9% | 5,958 |
| 2020/08/31 | 588,000 | 597,000 | 581,000 | 594,000 | +1,000 | +0.2% | 7,250 |
| 2020/08/28 | 588,000 | 601,000 | 584,000 | 593,000 | +2,000 | +0.3% | 6,013 |
| 2020/08/27 | 588,000 | 591,000 | 582,000 | 591,000 | +3,000 | +0.5% | 5,368 |
| 2020/08/26 | 588,000 | 589,000 | 578,000 | 588,000 | +2,000 | +0.3% | 4,258 |
| 2020/08/25 | 573,000 | 589,000 | 571,000 | 586,000 | +14,000 | +2.4% | 4,487 |
| 2020/08/24 | 568,000 | 574,000 | 565,000 | 572,000 | +5,000 | +0.9% | 5,141 |
| 2020/08/21 | 551,000 | 573,000 | 551,000 | 567,000 | +16,000 | +2.9% | 5,653 |
| 2020/08/20 | 544,000 | 554,000 | 544,000 | 551,000 | +7,000 | +1.3% | 3,208 |
| 2020/08/19 | 551,000 | 552,000 | 540,000 | 544,000 | -7,000 | -1.3% | 3,930 |
| 2020/08/18 | 542,000 | 551,000 | 540,000 | 551,000 | +12,000 | +2.2% | 4,137 |
| 2020/08/17 | 536,000 | 543,000 | 536,000 | 539,000 | +5,000 | +0.9% | 3,102 |
| 2020/08/14 | 540,000 | 544,000 | 534,000 | 534,000 | -7,000 | -1.3% | 3,543 |
| 2020/08/13 | 542,000 | 546,000 | 537,000 | 541,000 | +1,000 | +0.2% | 4,132 |
| 2020/08/12 | 540,000 | 543,000 | 537,000 | 540,000 | -1,000 | -0.2% | 4,115 |
| 2020/08/11 | 551,000 | 560,000 | 540,000 | 541,000 | -10,000 | -1.8% | 6,099 |
| 2020/08/07 | 543,000 | 556,000 | 542,000 | 551,000 | +12,000 | +2.2% | 4,515 |
| 2020/08/06 | 550,000 | 552,000 | 538,000 | 539,000 | -11,000 | -2% | 3,801 |
| 2020/08/05 | 543,000 | 550,000 | 537,000 | 550,000 | +3,000 | +0.5% | 4,401 |
| 2020/08/04 | 542,000 | 548,000 | 539,000 | 547,000 | +9,000 | +1.7% | 3,328 |
| 2020/08/03 | 540,000 | 545,000 | 536,000 | 538,000 | -2,000 | -0.4% | 3,628 |
| 2020/07/31 | 546,000 | 546,000 | 535,000 | 540,000 | -5,000 | -0.9% | 4,623 |
| 2020/07/30 | 546,000 | 550,000 | 541,000 | 545,000 | -1,000 | -0.2% | 4,394 |
| 2020/07/29 | 550,000 | 550,000 | 540,000 | 546,000 | -3,000 | -0.5% | 3,426 |
| 2020/07/28 | 552,000 | 553,000 | 547,000 | 549,000 | -4,000 | -0.7% | 1,946 |
| 2020/07/27 | 555,000 | 555,000 | 540,000 | 553,000 | -1,000 | -0.2% | 4,040 |
| 2020/07/22 | 552,000 | 558,000 | 549,000 | 554,000 | +1,000 | +0.2% | 3,089 |
| 2020/07/21 | 551,000 | 559,000 | 548,000 | 553,000 | +2,000 | +0.4% | 2,523 |
| 2020/07/20 | 562,000 | 562,000 | 547,000 | 551,000 | -4,000 | -0.7% | 2,738 |
1201～
1250
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
