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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 574,000 | 575,000 | 566,000 | 570,000 | -4,000 | -0.7% | 3,968 |
| 2023/12/18 | 581,000 | 581,000 | 571,000 | 574,000 | -8,000 | -1.4% | 4,175 |
| 2023/12/15 | 580,000 | 582,000 | 577,000 | 582,000 | +2,000 | +0.3% | 5,311 |
| 2023/12/14 | 581,000 | 582,000 | 578,000 | 580,000 | +2,000 | +0.3% | 2,750 |
| 2023/12/13 | 582,000 | 582,000 | 575,000 | 578,000 | -4,000 | -0.7% | 2,846 |
| 2023/12/12 | 580,000 | 582,000 | 578,000 | 582,000 | +8,000 | +1.4% | 3,096 |
| 2023/12/11 | 570,000 | 576,000 | 569,000 | 574,000 | +7,000 | +1.2% | 2,839 |
| 2023/12/08 | 566,000 | 571,000 | 564,000 | 567,000 | -2,000 | -0.4% | 3,880 |
| 2023/12/07 | 574,000 | 577,000 | 567,000 | 569,000 | -7,000 | -1.2% | 2,318 |
| 2023/12/06 | 574,000 | 578,000 | 573,000 | 576,000 | +2,000 | +0.3% | 2,784 |
| 2023/12/05 | 568,000 | 574,000 | 568,000 | 574,000 | +7,000 | +1.2% | 2,452 |
| 2023/12/04 | 565,000 | 567,000 | 562,000 | 567,000 | +5,000 | +0.9% | 3,390 |
| 2023/12/01 | 574,000 | 574,000 | 562,000 | 562,000 | -13,000 | -2.3% | 4,698 |
| 2023/11/30 | 569,000 | 576,000 | 565,000 | 575,000 | +8,000 | +1.4% | 10,279 |
| 2023/11/29 | 569,000 | 572,000 | 565,000 | 567,000 | -2,000 | -0.4% | 3,114 |
| 2023/11/28 | 573,000 | 573,000 | 567,000 | 569,000 | -4,000 | -0.7% | 3,297 |
| 2023/11/27 | 571,000 | 573,000 | 570,000 | 573,000 | -2,000 | -0.3% | 2,544 |
| 2023/11/24 | 569,000 | 575,000 | 567,000 | 575,000 | +7,000 | +1.2% | 2,235 |
| 2023/11/22 | 570,000 | 572,000 | 565,000 | 568,000 | -1,000 | -0.2% | 3,045 |
| 2023/11/21 | 573,000 | 575,000 | 568,000 | 569,000 | -5,000 | -0.9% | 4,263 |
| 2023/11/20 | 575,000 | 580,000 | 571,000 | 574,000 | +2,000 | +0.3% | 4,010 |
| 2023/11/17 | 568,000 | 573,000 | 568,000 | 572,000 | +4,000 | +0.7% | 2,603 |
| 2023/11/16 | 578,000 | 578,000 | 564,000 | 568,000 | -10,000 | -1.7% | 5,825 |
| 2023/11/15 | 573,000 | 578,000 | 571,000 | 578,000 | +11,000 | +1.9% | 3,400 |
| 2023/11/14 | 557,000 | 572,000 | 557,000 | 567,000 | +11,000 | +2% | 4,643 |
| 2023/11/13 | 564,000 | 566,000 | 556,000 | 556,000 | -7,000 | -1.2% | 3,675 |
| 2023/11/10 | 560,000 | 565,000 | 559,000 | 563,000 | +5,000 | +0.9% | 4,176 |
| 2023/11/09 | 563,000 | 564,000 | 556,000 | 558,000 | -7,000 | -1.2% | 4,452 |
| 2023/11/08 | 571,000 | 572,000 | 564,000 | 565,000 | -4,000 | -0.7% | 3,284 |
| 2023/11/07 | 569,000 | 571,000 | 562,000 | 569,000 | ±0 | ±0% | 6,146 |
| 2023/11/06 | 571,000 | 575,000 | 568,000 | 569,000 | +4,000 | +0.7% | 3,794 |
| 2023/11/02 | 563,000 | 569,000 | 561,000 | 565,000 | +6,000 | +1.1% | 4,831 |
| 2023/11/01 | 567,000 | 569,000 | 558,000 | 559,000 | -2,000 | -0.4% | 5,412 |
| 2023/10/31 | 558,000 | 565,000 | 556,000 | 561,000 | +3,000 | +0.5% | 5,482 |
| 2023/10/30 | 567,000 | 571,000 | 557,000 | 558,000 | -18,000 | -3.1% | 4,271 |
| 2023/10/27 | 569,000 | 578,000 | 568,000 | 576,000 | +12,000 | +2.1% | 5,295 |
| 2023/10/26 | 568,000 | 570,000 | 561,000 | 564,000 | -7,000 | -1.2% | 4,208 |
| 2023/10/25 | 567,000 | 571,000 | 562,000 | 571,000 | +4,000 | +0.7% | 3,878 |
| 2023/10/24 | 568,000 | 570,000 | 560,000 | 567,000 | +1,000 | +0.2% | 4,798 |
| 2023/10/23 | 564,000 | 571,000 | 559,000 | 566,000 | +2,000 | +0.4% | 4,620 |
| 2023/10/20 | 576,000 | 576,000 | 564,000 | 564,000 | -16,000 | -2.8% | 5,276 |
| 2023/10/19 | 571,000 | 587,000 | 570,000 | 580,000 | +8,000 | +1.4% | 6,395 |
| 2023/10/18 | 560,000 | 573,000 | 560,000 | 572,000 | +14,000 | +2.5% | 3,689 |
| 2023/10/17 | 556,000 | 561,000 | 555,000 | 558,000 | +1,000 | +0.2% | 5,778 |
| 2023/10/16 | 570,000 | 571,000 | 556,000 | 557,000 | -15,000 | -2.6% | 5,097 |
| 2023/10/13 | 573,000 | 575,000 | 569,000 | 572,000 | -3,000 | -0.5% | 4,514 |
| 2023/10/12 | 575,000 | 579,000 | 574,000 | 575,000 | +1,000 | +0.2% | 4,121 |
| 2023/10/11 | 571,000 | 580,000 | 570,000 | 574,000 | +1,000 | +0.2% | 2,741 |
| 2023/10/10 | 569,000 | 576,000 | 568,000 | 573,000 | +4,000 | +0.7% | 3,589 |
| 2023/10/06 | 569,000 | 572,000 | 567,000 | 569,000 | -1,000 | -0.2% | 2,554 |
101～
150
件表示中 / 3459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
