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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 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 |
| 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 |
1451～
1500
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
