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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 688,000 | 689,000 | 683,000 | 687,000 | +1,000 | +0.1% | 3,992 |
| 2019/08/08 | 689,000 | 691,000 | 682,000 | 686,000 | -2,000 | -0.3% | 4,263 |
| 2019/08/07 | 692,000 | 699,000 | 688,000 | 688,000 | -4,000 | -0.6% | 4,651 |
| 2019/08/06 | 683,000 | 695,000 | 679,000 | 692,000 | +2,000 | +0.3% | 6,075 |
| 2019/08/05 | 690,000 | 694,000 | 687,000 | 690,000 | ±0 | ±0% | 3,930 |
| 2019/08/02 | 681,000 | 692,000 | 681,000 | 690,000 | +9,000 | +1.3% | 4,858 |
| 2019/08/01 | 681,000 | 684,000 | 676,000 | 681,000 | ±0 | ±0% | 3,948 |
| 2019/07/31 | 679,000 | 683,000 | 678,000 | 681,000 | -1,000 | -0.1% | 3,568 |
| 2019/07/30 | 686,000 | 690,000 | 682,000 | 682,000 | ±0 | ±0% | 4,051 |
| 2019/07/29 | 682,000 | 689,000 | 681,000 | 682,000 | +1,000 | +0.1% | 2,895 |
| 2019/07/26 | 678,000 | 685,000 | 676,000 | 681,000 | +2,000 | +0.3% | 2,628 |
| 2019/07/25 | 676,000 | 681,000 | 674,000 | 679,000 | +2,000 | +0.3% | 2,093 |
| 2019/07/24 | 675,000 | 678,000 | 673,000 | 677,000 | +2,000 | +0.3% | 2,399 |
| 2019/07/23 | 675,000 | 678,000 | 672,000 | 675,000 | -1,000 | -0.1% | 1,917 |
| 2019/07/22 | 674,000 | 679,000 | 671,000 | 676,000 | -2,000 | -0.3% | 2,889 |
| 2019/07/19 | 677,000 | 682,000 | 675,000 | 678,000 | ±0 | ±0% | 2,721 |
| 2019/07/18 | 683,000 | 687,000 | 675,000 | 678,000 | -3,000 | -0.4% | 3,558 |
| 2019/07/17 | 677,000 | 682,000 | 672,000 | 681,000 | +4,000 | +0.6% | 4,486 |
| 2019/07/16 | 677,000 | 680,000 | 675,000 | 677,000 | +6,000 | +0.9% | 4,582 |
| 2019/07/12 | 675,000 | 677,000 | 668,000 | 671,000 | -6,000 | -0.9% | 3,715 |
| 2019/07/11 | 678,000 | 680,000 | 672,000 | 677,000 | ±0 | ±0% | 5,035 |
| 2019/07/10 | 672,000 | 678,000 | 672,000 | 677,000 | +3,000 | +0.4% | 2,983 |
| 2019/07/09 | 666,000 | 677,000 | 666,000 | 674,000 | +6,000 | +0.9% | 3,643 |
| 2019/07/08 | 674,000 | 677,000 | 665,000 | 668,000 | -4,000 | -0.6% | 3,246 |
| 2019/07/05 | 673,000 | 677,000 | 668,000 | 672,000 | +2,000 | +0.3% | 2,390 |
| 2019/07/04 | 666,000 | 678,000 | 666,000 | 670,000 | +4,000 | +0.6% | 3,566 |
| 2019/07/03 | 666,000 | 670,000 | 664,000 | 666,000 | -1,000 | -0.1% | 2,651 |
| 2019/07/02 | 665,000 | 667,000 | 659,000 | 667,000 | +9,000 | +1.4% | 3,209 |
| 2019/07/01 | 654,000 | 661,000 | 652,000 | 658,000 | +2,000 | +0.3% | 2,213 |
| 2019/06/28 | 657,000 | 660,000 | 653,000 | 656,000 | -2,000 | -0.3% | 3,392 |
| 2019/06/27 | 664,000 | 665,000 | 653,000 | 658,000 | -7,000 | -1.1% | 4,989 |
| 2019/06/26 | 665,000 | 666,000 | 660,000 | 665,000 | -1,000 | -0.2% | 3,703 |
| 2019/06/25 | 658,000 | 667,000 | 657,000 | 666,000 | +8,000 | +1.2% | 3,674 |
| 2019/06/24 | 662,000 | 664,000 | 656,000 | 658,000 | -6,000 | -0.9% | 2,278 |
| 2019/06/21 | 670,000 | 673,000 | 664,000 | 664,000 | -7,000 | -1% | 5,683 |
| 2019/06/20 | 667,000 | 675,000 | 665,000 | 671,000 | +8,000 | +1.2% | 4,858 |
| 2019/06/19 | 658,000 | 664,000 | 657,000 | 663,000 | +6,000 | +0.9% | 4,950 |
| 2019/06/18 | 659,000 | 662,000 | 653,000 | 657,000 | ±0 | ±0% | 3,442 |
| 2019/06/17 | 662,000 | 664,000 | 657,000 | 657,000 | -5,000 | -0.8% | 3,943 |
| 2019/06/14 | 658,000 | 663,000 | 657,000 | 662,000 | +1,000 | +0.2% | 6,207 |
| 2019/06/13 | 655,000 | 662,000 | 655,000 | 661,000 | +6,000 | +0.9% | 4,249 |
| 2019/06/12 | 655,000 | 658,000 | 650,000 | 655,000 | -1,000 | -0.2% | 3,295 |
| 2019/06/11 | 655,000 | 657,000 | 653,000 | 656,000 | +1,000 | +0.2% | 2,769 |
| 2019/06/10 | 657,000 | 660,000 | 653,000 | 655,000 | -4,000 | -0.6% | 2,989 |
| 2019/06/07 | 660,000 | 661,000 | 655,000 | 659,000 | +3,000 | +0.5% | 2,564 |
| 2019/06/06 | 652,000 | 660,000 | 651,000 | 656,000 | +7,000 | +1.1% | 3,478 |
| 2019/06/05 | 647,000 | 652,000 | 645,000 | 649,000 | +1,000 | +0.2% | 4,007 |
| 2019/06/04 | 643,000 | 650,000 | 641,000 | 648,000 | +4,000 | +0.6% | 4,617 |
| 2019/06/03 | 643,000 | 649,000 | 640,000 | 644,000 | -1,000 | -0.2% | 7,580 |
| 2019/05/31 | 648,000 | 653,000 | 643,000 | 645,000 | -9,000 | -1.4% | 8,593 |
1401～
1450
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
