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 |
|---|---|---|---|---|---|---|---|
| 2019/10/25 | 735,000 | 735,000 | 726,000 | 730,000 | -5,000 | -0.7% | 3,452 |
| 2019/10/24 | 738,000 | 738,000 | 733,000 | 735,000 | -1,000 | -0.1% | 2,983 |
| 2019/10/23 | 735,000 | 739,000 | 729,000 | 736,000 | +4,000 | +0.5% | 4,625 |
| 2019/10/21 | 730,000 | 734,000 | 728,000 | 732,000 | +4,000 | +0.5% | 2,832 |
| 2019/10/18 | 732,000 | 733,000 | 725,000 | 728,000 | -3,000 | -0.4% | 3,621 |
| 2019/10/17 | 735,000 | 737,000 | 728,000 | 731,000 | -1,000 | -0.1% | 3,895 |
| 2019/10/16 | 725,000 | 732,000 | 721,000 | 732,000 | +11,000 | +1.5% | 5,509 |
| 2019/10/15 | 719,000 | 724,000 | 717,000 | 721,000 | +2,000 | +0.3% | 4,100 |
| 2019/10/11 | 717,000 | 720,000 | 714,000 | 719,000 | +1,000 | +0.1% | 4,446 |
| 2019/10/10 | 721,000 | 726,000 | 716,000 | 718,000 | -4,000 | -0.6% | 4,282 |
| 2019/10/09 | 729,000 | 732,000 | 718,000 | 722,000 | -5,000 | -0.7% | 5,805 |
| 2019/10/08 | 722,000 | 730,000 | 720,000 | 727,000 | +4,000 | +0.6% | 5,075 |
| 2019/10/07 | 721,000 | 728,000 | 721,000 | 723,000 | +4,000 | +0.6% | 4,022 |
| 2019/10/04 | 710,000 | 722,000 | 710,000 | 719,000 | +8,000 | +1.1% | 3,325 |
| 2019/10/03 | 712,000 | 714,000 | 706,000 | 711,000 | -1,000 | -0.1% | 3,918 |
| 2019/10/02 | 711,000 | 712,000 | 707,000 | 712,000 | +2,000 | +0.3% | 4,959 |
| 2019/10/01 | 714,000 | 722,000 | 708,000 | 710,000 | -15,000 | -2.1% | 6,149 |
| 2019/09/30 | 727,000 | 729,000 | 723,000 | 725,000 | ±0 | ±0% | 3,899 |
| 2019/09/27 | 726,000 | 732,000 | 721,000 | 725,000 | -6,000 | -0.8% | 3,502 |
| 2019/09/26 | 732,000 | 740,000 | 729,000 | 731,000 | +1,000 | +0.1% | 4,125 |
| 2019/09/25 | 721,000 | 730,000 | 721,000 | 730,000 | +9,000 | +1.2% | 2,728 |
| 2019/09/24 | 726,000 | 728,000 | 721,000 | 721,000 | -2,000 | -0.3% | 4,603 |
| 2019/09/20 | 721,000 | 727,000 | 718,000 | 723,000 | +6,000 | +0.8% | 5,415 |
| 2019/09/19 | 716,000 | 722,000 | 710,000 | 717,000 | +2,000 | +0.3% | 4,558 |
| 2019/09/18 | 718,000 | 719,000 | 714,000 | 715,000 | -2,000 | -0.3% | 3,366 |
| 2019/09/17 | 712,000 | 718,000 | 712,000 | 717,000 | ±0 | ±0% | 3,346 |
| 2019/09/13 | 702,000 | 717,000 | 700,000 | 717,000 | +13,000 | +1.8% | 4,750 |
| 2019/09/12 | 709,000 | 711,000 | 702,000 | 704,000 | -5,000 | -0.7% | 4,026 |
| 2019/09/11 | 711,000 | 714,000 | 696,000 | 709,000 | -2,000 | -0.3% | 7,609 |
| 2019/09/10 | 722,000 | 724,000 | 710,000 | 711,000 | -12,000 | -1.7% | 5,132 |
| 2019/09/09 | 715,000 | 724,000 | 715,000 | 723,000 | +6,000 | +0.8% | 2,872 |
| 2019/09/06 | 713,000 | 719,000 | 710,000 | 717,000 | +1,000 | +0.1% | 4,183 |
| 2019/09/05 | 715,000 | 722,000 | 712,000 | 716,000 | +2,000 | +0.3% | 4,009 |
| 2019/09/04 | 710,000 | 716,000 | 709,000 | 714,000 | +3,000 | +0.4% | 3,302 |
| 2019/09/03 | 709,000 | 714,000 | 707,000 | 711,000 | ±0 | ±0% | 3,142 |
| 2019/09/02 | 708,000 | 713,000 | 706,000 | 711,000 | +4,000 | +0.6% | 3,470 |
| 2019/08/30 | 711,000 | 717,000 | 707,000 | 707,000 | -5,000 | -0.7% | 3,230 |
| 2019/08/29 | 708,000 | 715,000 | 708,000 | 712,000 | +4,000 | +0.6% | 2,498 |
| 2019/08/28 | 696,000 | 708,000 | 696,000 | 708,000 | +10,000 | +1.4% | 2,862 |
| 2019/08/27 | 705,000 | 709,000 | 698,000 | 698,000 | -7,000 | -1% | 4,639 |
| 2019/08/26 | 701,000 | 709,000 | 699,000 | 705,000 | +3,000 | +0.4% | 2,492 |
| 2019/08/23 | 701,000 | 704,000 | 697,000 | 702,000 | +4,000 | +0.6% | 3,981 |
| 2019/08/22 | 696,000 | 700,000 | 695,000 | 698,000 | +2,000 | +0.3% | 2,116 |
| 2019/08/21 | 701,000 | 701,000 | 695,000 | 696,000 | -6,000 | -0.9% | 2,694 |
| 2019/08/20 | 701,000 | 706,000 | 700,000 | 702,000 | +1,000 | +0.1% | 3,184 |
| 2019/08/19 | 705,000 | 707,000 | 698,000 | 701,000 | ±0 | ±0% | 2,908 |
| 2019/08/16 | 697,000 | 705,000 | 694,000 | 701,000 | +5,000 | +0.7% | 4,367 |
| 2019/08/15 | 687,000 | 696,000 | 687,000 | 696,000 | +9,000 | +1.3% | 2,973 |
| 2019/08/14 | 691,000 | 692,000 | 686,000 | 687,000 | -5,000 | -0.7% | 3,187 |
| 2019/08/13 | 692,000 | 696,000 | 689,000 | 692,000 | +5,000 | +0.7% | 2,874 |
1351～
1400
件表示中 / 3694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
