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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 585,000 | 618,000 | 580,000 | 613,000 | +33,000 | +5.7% | 8,814 |
| 2020/05/07 | 584,000 | 591,000 | 570,000 | 580,000 | -8,000 | -1.4% | 5,311 |
| 2020/05/01 | 580,000 | 593,000 | 580,000 | 588,000 | +4,000 | +0.7% | 3,438 |
| 2020/04/30 | 581,000 | 592,000 | 574,000 | 584,000 | +10,000 | +1.7% | 6,232 |
| 2020/04/28 | 585,000 | 587,000 | 570,000 | 574,000 | -14,000 | -2.4% | 4,596 |
| 2020/04/27 | 580,000 | 588,000 | 572,000 | 588,000 | +11,000 | +1.9% | 4,246 |
| 2020/04/24 | 592,000 | 597,000 | 577,000 | 577,000 | -13,000 | -2.2% | 4,040 |
| 2020/04/23 | 577,000 | 590,000 | 577,000 | 590,000 | +10,000 | +1.7% | 3,223 |
| 2020/04/22 | 577,000 | 585,000 | 568,000 | 580,000 | +5,000 | +0.9% | 4,548 |
| 2020/04/21 | 595,000 | 600,000 | 567,000 | 575,000 | -23,000 | -3.8% | 6,009 |
| 2020/04/20 | 596,000 | 601,000 | 587,000 | 598,000 | -4,000 | -0.7% | 3,189 |
| 2020/04/17 | 608,000 | 608,000 | 589,000 | 602,000 | +2,000 | +0.3% | 4,113 |
| 2020/04/16 | 596,000 | 601,000 | 577,000 | 600,000 | +2,000 | +0.3% | 4,160 |
| 2020/04/15 | 610,000 | 614,000 | 592,000 | 598,000 | -3,000 | -0.5% | 5,621 |
| 2020/04/14 | 611,000 | 613,000 | 599,000 | 601,000 | -7,000 | -1.2% | 3,557 |
| 2020/04/13 | 605,000 | 619,000 | 600,000 | 608,000 | -1,000 | -0.2% | 3,759 |
| 2020/04/10 | 614,000 | 614,000 | 592,000 | 609,000 | +2,000 | +0.3% | 4,163 |
| 2020/04/09 | 643,000 | 647,000 | 593,000 | 607,000 | -28,000 | -4.4% | 6,223 |
| 2020/04/08 | 631,000 | 640,000 | 596,000 | 635,000 | +4,000 | +0.6% | 5,558 |
| 2020/04/07 | 589,000 | 640,000 | 586,000 | 631,000 | +62,000 | +10.9% | 10,420 |
| 2020/04/06 | 577,000 | 608,000 | 565,000 | 569,000 | -16,000 | -2.7% | 6,441 |
| 2020/04/03 | 600,000 | 614,000 | 580,000 | 585,000 | -15,000 | -2.5% | 7,196 |
| 2020/04/02 | 597,000 | 617,000 | 566,000 | 600,000 | -7,000 | -1.2% | 9,492 |
| 2020/04/01 | 639,000 | 639,000 | 587,000 | 607,000 | -26,000 | -4.1% | 8,558 |
| 2020/03/31 | 662,000 | 668,000 | 619,000 | 633,000 | -26,000 | -3.9% | 16,313 |
| 2020/03/30 | 604,000 | 667,000 | 604,000 | 659,000 | +5,000 | +0.8% | 8,814 |
| 2020/03/27 | 663,000 | 674,000 | 622,000 | 654,000 | -17,000 | -2.5% | 15,019 |
| 2020/03/26 | 649,000 | 688,000 | 633,000 | 671,000 | +16,000 | +2.4% | 14,508 |
| 2020/03/25 | 685,000 | 692,000 | 627,000 | 655,000 | +30,000 | +4.8% | 18,545 |
| 2020/03/24 | 569,000 | 648,000 | 560,000 | 625,000 | +76,000 | +13.8% | 14,214 |
| 2020/03/23 | 560,000 | 592,000 | 504,000 | 549,000 | +49,000 | +9.8% | 22,602 |
| 2020/03/19 | 601,000 | 629,000 | 500,000 | 500,000 | -100,000 | -16.7% | 16,746 |
| 2020/03/18 | 652,000 | 672,000 | 600,000 | 600,000 | -42,000 | -6.5% | 12,941 |
| 2020/03/17 | 590,000 | 656,000 | 580,000 | 642,000 | +17,000 | +2.7% | 15,774 |
| 2020/03/16 | 662,000 | 680,000 | 621,000 | 625,000 | -36,000 | -5.4% | 8,846 |
| 2020/03/13 | 663,000 | 683,000 | 600,000 | 661,000 | -62,000 | -8.6% | 18,793 |
| 2020/03/12 | 735,000 | 745,000 | 714,000 | 723,000 | -30,000 | -4% | 12,612 |
| 2020/03/11 | 754,000 | 783,000 | 747,000 | 753,000 | +7,000 | +0.9% | 8,191 |
| 2020/03/10 | 728,000 | 753,000 | 692,000 | 746,000 | +6,000 | +0.8% | 13,757 |
| 2020/03/09 | 756,000 | 767,000 | 732,000 | 740,000 | -35,000 | -4.5% | 7,992 |
| 2020/03/06 | 796,000 | 796,000 | 771,000 | 775,000 | -17,000 | -2.1% | 7,227 |
| 2020/03/05 | 781,000 | 793,000 | 773,000 | 792,000 | +25,000 | +3.3% | 6,309 |
| 2020/03/04 | 750,000 | 777,000 | 748,000 | 767,000 | +14,000 | +1.9% | 5,293 |
| 2020/03/03 | 757,000 | 776,000 | 753,000 | 753,000 | +10,000 | +1.3% | 9,285 |
| 2020/03/02 | 728,000 | 759,000 | 726,000 | 743,000 | +7,000 | +1% | 7,750 |
| 2020/02/28 | 751,000 | 758,000 | 733,000 | 736,000 | -37,000 | -4.8% | 8,941 |
| 2020/02/27 | 782,000 | 791,000 | 773,000 | 773,000 | -20,000 | -2.5% | 6,811 |
| 2020/02/26 | 792,000 | 799,000 | 791,000 | 793,000 | -5,000 | -0.6% | 5,642 |
| 2020/02/25 | 790,000 | 805,000 | 788,000 | 798,000 | -7,000 | -0.9% | 4,381 |
| 2020/02/21 | 815,000 | 816,000 | 803,000 | 805,000 | -8,000 | -1% | 4,100 |
1301～
1350
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
