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 |
|---|---|---|---|---|---|---|---|
| 2019/05/30 | 654,000 | 655,000 | 648,000 | 654,000 | +3,000 | +0.5% | 4,834 |
| 2019/05/29 | 647,000 | 653,000 | 645,000 | 651,000 | +10,000 | +1.6% | 4,394 |
| 2019/05/28 | 645,000 | 650,000 | 641,000 | 641,000 | -4,000 | -0.6% | 4,175 |
| 2019/05/27 | 647,000 | 649,000 | 645,000 | 645,000 | -4,000 | -0.6% | 1,979 |
| 2019/05/24 | 655,000 | 655,000 | 645,000 | 649,000 | -1,000 | -0.2% | 2,862 |
| 2019/05/23 | 645,000 | 650,000 | 645,000 | 650,000 | +9,000 | +1.4% | 2,979 |
| 2019/05/22 | 651,000 | 651,000 | 640,000 | 641,000 | -7,000 | -1.1% | 4,497 |
| 2019/05/21 | 654,000 | 655,000 | 644,000 | 648,000 | -9,000 | -1.4% | 5,362 |
| 2019/05/20 | 641,000 | 657,000 | 640,000 | 657,000 | +19,000 | +3% | 7,862 |
| 2019/05/17 | 636,000 | 645,000 | 634,000 | 638,000 | +10,000 | +1.6% | 8,095 |
| 2019/05/16 | 621,000 | 628,000 | 620,000 | 628,000 | +10,000 | +1.6% | 3,940 |
| 2019/05/15 | 617,000 | 622,000 | 615,000 | 618,000 | +1,000 | +0.2% | 5,491 |
| 2019/05/14 | 616,000 | 619,000 | 614,000 | 617,000 | ±0 | ±0% | 3,982 |
| 2019/05/13 | 614,000 | 617,000 | 613,000 | 617,000 | +2,000 | +0.3% | 3,753 |
| 2019/05/10 | 612,000 | 618,000 | 611,000 | 615,000 | +5,000 | +0.8% | 4,656 |
| 2019/05/09 | 616,000 | 617,000 | 610,000 | 610,000 | -6,000 | -1% | 4,816 |
| 2019/05/08 | 622,000 | 624,000 | 615,000 | 616,000 | -4,000 | -0.6% | 6,068 |
| 2019/05/07 | 622,000 | 624,000 | 617,000 | 620,000 | +3,000 | +0.5% | 4,407 |
| 2019/04/26 | 623,000 | 624,000 | 617,000 | 617,000 | -4,000 | -0.6% | 4,769 |
| 2019/04/25 | 623,000 | 626,000 | 619,000 | 621,000 | -4,000 | -0.6% | 3,886 |
| 2019/04/24 | 624,000 | 625,000 | 618,000 | 625,000 | +1,000 | +0.2% | 4,733 |
| 2019/04/23 | 623,000 | 627,000 | 622,000 | 624,000 | ±0 | ±0% | 3,157 |
| 2019/04/22 | 618,000 | 627,000 | 617,000 | 624,000 | +6,000 | +1% | 1,958 |
| 2019/04/19 | 625,000 | 627,000 | 617,000 | 618,000 | -5,000 | -0.8% | 3,702 |
| 2019/04/18 | 619,000 | 626,000 | 617,000 | 623,000 | +4,000 | +0.6% | 3,245 |
| 2019/04/17 | 620,000 | 620,000 | 615,000 | 619,000 | -1,000 | -0.2% | 3,382 |
| 2019/04/16 | 618,000 | 625,000 | 616,000 | 620,000 | -2,000 | -0.3% | 7,065 |
| 2019/04/15 | 628,000 | 629,000 | 621,000 | 622,000 | -4,000 | -0.6% | 3,740 |
| 2019/04/12 | 627,000 | 627,000 | 621,000 | 626,000 | -2,000 | -0.3% | 4,303 |
| 2019/04/11 | 627,000 | 633,000 | 623,000 | 628,000 | -5,000 | -0.8% | 5,370 |
| 2019/04/10 | 633,000 | 635,000 | 628,000 | 633,000 | +1,000 | +0.2% | 3,747 |
| 2019/04/09 | 634,000 | 636,000 | 627,000 | 632,000 | -1,000 | -0.2% | 4,304 |
| 2019/04/08 | 632,000 | 636,000 | 628,000 | 633,000 | ±0 | ±0% | 3,869 |
| 2019/04/05 | 638,000 | 639,000 | 630,000 | 633,000 | -5,000 | -0.8% | 3,997 |
| 2019/04/04 | 628,000 | 638,000 | 625,000 | 638,000 | +9,000 | +1.4% | 5,786 |
| 2019/04/03 | 631,000 | 631,000 | 624,000 | 629,000 | -5,000 | -0.8% | 5,793 |
| 2019/04/02 | 639,000 | 640,000 | 626,000 | 634,000 | ±0 | ±0% | 6,750 |
| 2019/04/01 | 653,000 | 654,000 | 629,000 | 634,000 | -19,000 | -2.9% | 6,913 |
| 2019/03/29 | 660,000 | 670,000 | 653,000 | 653,000 | -6,000 | -0.9% | 5,565 |
| 2019/03/28 | 664,000 | 665,000 | 655,000 | 659,000 | -1,000 | -0.2% | 4,818 |
| 2019/03/27 | 645,000 | 664,000 | 645,000 | 660,000 | +5,000 | +0.8% | 4,729 |
| 2019/03/26 | 654,000 | 661,000 | 652,000 | 655,000 | +1,000 | +0.2% | 4,141 |
| 2019/03/25 | 659,000 | 662,000 | 653,000 | 654,000 | -6,000 | -0.9% | 4,954 |
| 2019/03/22 | 660,000 | 667,000 | 658,000 | 660,000 | -1,000 | -0.2% | 5,764 |
| 2019/03/20 | 659,000 | 663,000 | 654,000 | 661,000 | +3,000 | +0.5% | 5,276 |
| 2019/03/19 | 651,000 | 662,000 | 649,000 | 658,000 | +9,000 | +1.4% | 5,378 |
| 2019/03/18 | 645,000 | 653,000 | 644,000 | 649,000 | +6,000 | +0.9% | 3,923 |
| 2019/03/15 | 646,000 | 649,000 | 642,000 | 643,000 | -1,000 | -0.2% | 6,675 |
| 2019/03/14 | 642,000 | 646,000 | 639,000 | 644,000 | +3,000 | +0.5% | 6,222 |
| 2019/03/13 | 641,000 | 644,000 | 638,000 | 641,000 | ±0 | ±0% | 2,689 |
1451～
1500
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
