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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 551,000 | 559,000 | 547,000 | 555,000 | +1,000 | +0.2% | 2,730 |
| 2020/07/16 | 554,000 | 558,000 | 544,000 | 554,000 | +3,000 | +0.5% | 4,624 |
| 2020/07/15 | 552,000 | 559,000 | 548,000 | 551,000 | +5,000 | +0.9% | 5,057 |
| 2020/07/14 | 549,000 | 554,000 | 545,000 | 546,000 | -6,000 | -1.1% | 3,240 |
| 2020/07/13 | 557,000 | 559,000 | 548,000 | 552,000 | +3,000 | +0.5% | 3,749 |
| 2020/07/10 | 560,000 | 565,000 | 549,000 | 549,000 | -14,000 | -2.5% | 4,437 |
| 2020/07/09 | 556,000 | 570,000 | 552,000 | 563,000 | +7,000 | +1.3% | 7,606 |
| 2020/07/08 | 566,000 | 567,000 | 556,000 | 556,000 | -16,000 | -2.8% | 3,032 |
| 2020/07/07 | 569,000 | 575,000 | 561,000 | 572,000 | -1,000 | -0.2% | 3,411 |
| 2020/07/06 | 572,000 | 584,000 | 560,000 | 573,000 | -6,000 | -1% | 4,089 |
| 2020/07/03 | 575,000 | 579,000 | 572,000 | 579,000 | +2,000 | +0.3% | 2,467 |
| 2020/07/02 | 562,000 | 577,000 | 561,000 | 577,000 | +20,000 | +3.6% | 5,639 |
| 2020/07/01 | 554,000 | 562,000 | 552,000 | 557,000 | +4,000 | +0.7% | 3,902 |
| 2020/06/30 | 560,000 | 560,000 | 545,000 | 553,000 | +1,000 | +0.2% | 4,564 |
| 2020/06/29 | 561,000 | 562,000 | 551,000 | 552,000 | -15,000 | -2.6% | 4,822 |
| 2020/06/26 | 554,000 | 567,000 | 552,000 | 567,000 | +16,000 | +2.9% | 4,894 |
| 2020/06/25 | 554,000 | 556,000 | 548,000 | 551,000 | -9,000 | -1.6% | 3,989 |
| 2020/06/24 | 551,000 | 560,000 | 546,000 | 560,000 | +7,000 | +1.3% | 3,965 |
| 2020/06/23 | 560,000 | 563,000 | 548,000 | 553,000 | -4,000 | -0.7% | 4,040 |
| 2020/06/22 | 560,000 | 567,000 | 556,000 | 557,000 | +1,000 | +0.2% | 2,811 |
| 2020/06/19 | 572,000 | 572,000 | 556,000 | 556,000 | -15,000 | -2.6% | 7,243 |
| 2020/06/18 | 572,000 | 573,000 | 555,000 | 571,000 | -1,000 | -0.2% | 3,669 |
| 2020/06/17 | 564,000 | 574,000 | 564,000 | 572,000 | +8,000 | +1.4% | 3,597 |
| 2020/06/16 | 565,000 | 578,000 | 563,000 | 564,000 | +9,000 | +1.6% | 5,606 |
| 2020/06/15 | 583,000 | 586,000 | 554,000 | 555,000 | -34,000 | -5.8% | 4,334 |
| 2020/06/12 | 562,000 | 589,000 | 562,000 | 589,000 | +7,000 | +1.2% | 10,262 |
| 2020/06/11 | 593,000 | 594,000 | 582,000 | 582,000 | -15,000 | -2.5% | 4,173 |
| 2020/06/10 | 601,000 | 603,000 | 592,000 | 597,000 | -3,000 | -0.5% | 3,730 |
| 2020/06/09 | 592,000 | 604,000 | 592,000 | 600,000 | +6,000 | +1% | 4,448 |
| 2020/06/08 | 580,000 | 601,000 | 580,000 | 594,000 | +17,000 | +2.9% | 6,990 |
| 2020/06/05 | 574,000 | 577,000 | 566,000 | 577,000 | +7,000 | +1.2% | 6,792 |
| 2020/06/04 | 585,000 | 593,000 | 570,000 | 570,000 | -9,000 | -1.6% | 4,447 |
| 2020/06/03 | 586,000 | 588,000 | 574,000 | 579,000 | -1,000 | -0.2% | 6,803 |
| 2020/06/02 | 593,000 | 598,000 | 579,000 | 580,000 | -8,000 | -1.4% | 3,990 |
| 2020/06/01 | 583,000 | 595,000 | 577,000 | 588,000 | ±0 | ±0% | 5,073 |
| 2020/05/29 | 573,000 | 599,000 | 569,000 | 588,000 | +19,000 | +3.3% | 38,354 |
| 2020/05/28 | 572,000 | 574,000 | 562,000 | 569,000 | +1,000 | +0.2% | 6,382 |
| 2020/05/27 | 565,000 | 577,000 | 560,000 | 568,000 | +5,000 | +0.9% | 7,128 |
| 2020/05/26 | 560,000 | 565,000 | 556,000 | 563,000 | +5,000 | +0.9% | 4,697 |
| 2020/05/25 | 552,000 | 558,000 | 545,000 | 558,000 | +7,000 | +1.3% | 5,042 |
| 2020/05/22 | 542,000 | 551,000 | 542,000 | 551,000 | +8,000 | +1.5% | 5,719 |
| 2020/05/21 | 542,000 | 550,000 | 537,000 | 543,000 | +1,000 | +0.2% | 6,926 |
| 2020/05/20 | 554,000 | 554,000 | 531,000 | 542,000 | -4,000 | -0.7% | 10,619 |
| 2020/05/19 | 560,000 | 569,000 | 545,000 | 546,000 | -6,000 | -1.1% | 10,194 |
| 2020/05/18 | 560,000 | 563,000 | 551,000 | 552,000 | -10,000 | -1.8% | 5,067 |
| 2020/05/15 | 572,000 | 572,000 | 554,000 | 562,000 | -10,000 | -1.7% | 7,194 |
| 2020/05/14 | 563,000 | 574,000 | 557,000 | 572,000 | +7,000 | +1.2% | 5,873 |
| 2020/05/13 | 580,000 | 585,000 | 562,000 | 565,000 | -30,000 | -5% | 9,297 |
| 2020/05/12 | 603,000 | 604,000 | 586,000 | 595,000 | -18,000 | -2.9% | 5,339 |
| 2020/05/11 | 612,000 | 627,000 | 605,000 | 613,000 | ±0 | ±0% | 5,336 |
1251～
1300
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
