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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 735,000 | 741,000 | 731,000 | 737,000 | +1,000 | +0.1% | 4,783 |
| 2019/12/04 | 741,000 | 747,000 | 736,000 | 736,000 | -3,000 | -0.4% | 3,380 |
| 2019/12/03 | 740,000 | 743,000 | 734,000 | 739,000 | -4,000 | -0.5% | 3,830 |
| 2019/12/02 | 745,000 | 748,000 | 741,000 | 743,000 | -2,000 | -0.3% | 3,047 |
| 2019/11/29 | 745,000 | 749,000 | 744,000 | 745,000 | -4,000 | -0.5% | 2,197 |
| 2019/11/28 | 749,000 | 749,000 | 742,000 | 749,000 | ±0 | ±0% | 2,223 |
| 2019/11/27 | 746,000 | 749,000 | 744,000 | 749,000 | +3,000 | +0.4% | 2,252 |
| 2019/11/26 | 741,000 | 746,000 | 738,000 | 746,000 | +9,000 | +1.2% | 4,392 |
| 2019/11/25 | 738,000 | 739,000 | 728,000 | 737,000 | -1,000 | -0.1% | 3,190 |
| 2019/11/22 | 741,000 | 742,000 | 730,000 | 738,000 | -7,000 | -0.9% | 5,144 |
| 2019/11/21 | 741,000 | 745,000 | 733,000 | 745,000 | +4,000 | +0.5% | 4,324 |
| 2019/11/20 | 735,000 | 741,000 | 729,000 | 741,000 | +12,000 | +1.6% | 6,197 |
| 2019/11/19 | 730,000 | 734,000 | 727,000 | 729,000 | -1,000 | -0.1% | 4,038 |
| 2019/11/18 | 710,000 | 730,000 | 710,000 | 730,000 | +26,000 | +3.7% | 5,654 |
| 2019/11/15 | 700,000 | 712,000 | 699,000 | 704,000 | +7,000 | +1% | 4,700 |
| 2019/11/14 | 692,000 | 699,000 | 688,000 | 697,000 | +2,000 | +0.3% | 6,163 |
| 2019/11/13 | 694,000 | 703,000 | 693,000 | 695,000 | -6,000 | -0.9% | 6,157 |
| 2019/11/12 | 717,000 | 717,000 | 701,000 | 701,000 | -14,000 | -2% | 4,674 |
| 2019/11/11 | 700,000 | 717,000 | 696,000 | 715,000 | +1,000 | +0.1% | 4,294 |
| 2019/11/08 | 729,000 | 729,000 | 711,000 | 714,000 | -21,000 | -2.9% | 6,510 |
| 2019/11/07 | 730,000 | 739,000 | 730,000 | 735,000 | +4,000 | +0.5% | 3,486 |
| 2019/11/06 | 740,000 | 742,000 | 731,000 | 731,000 | -12,000 | -1.6% | 4,192 |
| 2019/11/05 | 745,000 | 746,000 | 737,000 | 743,000 | -1,000 | -0.1% | 4,600 |
| 2019/11/01 | 741,000 | 748,000 | 740,000 | 744,000 | +7,000 | +0.9% | 3,211 |
| 2019/10/31 | 738,000 | 741,000 | 737,000 | 737,000 | +2,000 | +0.3% | 3,564 |
| 2019/10/30 | 732,000 | 740,000 | 730,000 | 735,000 | +2,000 | +0.3% | 4,120 |
| 2019/10/29 | 732,000 | 733,000 | 726,000 | 733,000 | +3,000 | +0.4% | 3,824 |
| 2019/10/28 | 726,000 | 731,000 | 722,000 | 730,000 | ±0 | ±0% | 2,698 |
| 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 |
1401～
1450
件表示中 / 3772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
