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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 619,000 | 621,000 | 612,000 | 617,000 | -1,000 | -0.2% | 3,977 |
| 2018/11/19 | 615,000 | 620,000 | 608,000 | 618,000 | +3,000 | +0.5% | 4,824 |
| 2018/11/16 | 613,000 | 617,000 | 606,000 | 615,000 | +1,000 | +0.2% | 5,453 |
| 2018/11/15 | 608,000 | 614,000 | 606,000 | 614,000 | +5,000 | +0.8% | 4,819 |
| 2018/11/14 | 613,000 | 613,000 | 603,000 | 609,000 | -4,000 | -0.7% | 4,343 |
| 2018/11/13 | 609,000 | 613,000 | 606,000 | 613,000 | +4,000 | +0.7% | 4,207 |
| 2018/11/12 | 600,000 | 614,000 | 600,000 | 609,000 | +12,000 | +2% | 5,550 |
| 2018/11/09 | 598,000 | 605,000 | 597,000 | 597,000 | -1,000 | -0.2% | 3,390 |
| 2018/11/08 | 595,000 | 598,000 | 594,000 | 598,000 | +4,000 | +0.7% | 3,351 |
| 2018/11/07 | 590,000 | 598,000 | 590,000 | 594,000 | +4,000 | +0.7% | 4,506 |
| 2018/11/06 | 586,000 | 592,000 | 586,000 | 590,000 | +5,000 | +0.9% | 2,370 |
| 2018/11/05 | 584,000 | 590,000 | 582,000 | 585,000 | +1,000 | +0.2% | 2,609 |
| 2018/11/02 | 587,000 | 590,000 | 583,000 | 584,000 | -5,000 | -0.8% | 3,338 |
| 2018/11/01 | 585,000 | 590,000 | 584,000 | 589,000 | +7,000 | +1.2% | 2,391 |
| 2018/10/31 | 586,000 | 586,000 | 581,000 | 582,000 | -6,000 | -1% | 3,735 |
| 2018/10/30 | 587,000 | 589,000 | 582,000 | 588,000 | -1,000 | -0.2% | 2,333 |
| 2018/10/29 | 585,000 | 590,000 | 584,000 | 589,000 | +2,000 | +0.3% | 1,703 |
| 2018/10/26 | 586,000 | 588,000 | 583,000 | 587,000 | +5,000 | +0.9% | 2,142 |
| 2018/10/25 | 584,000 | 587,000 | 582,000 | 582,000 | -2,000 | -0.3% | 2,004 |
| 2018/10/24 | 585,000 | 589,000 | 584,000 | 584,000 | +2,000 | +0.3% | 2,012 |
| 2018/10/23 | 590,000 | 590,000 | 582,000 | 582,000 | -8,000 | -1.4% | 2,238 |
| 2018/10/22 | 590,000 | 591,000 | 587,000 | 590,000 | -1,000 | -0.2% | 1,387 |
| 2018/10/19 | 589,000 | 592,000 | 582,000 | 591,000 | -1,000 | -0.2% | 2,862 |
| 2018/10/18 | 586,000 | 593,000 | 586,000 | 592,000 | +7,000 | +1.2% | 2,668 |
| 2018/10/17 | 585,000 | 592,000 | 583,000 | 585,000 | +2,000 | +0.3% | 2,278 |
| 2018/10/16 | 575,000 | 584,000 | 575,000 | 583,000 | +10,000 | +1.7% | 2,273 |
| 2018/10/15 | 580,000 | 582,000 | 573,000 | 573,000 | -6,000 | -1% | 3,690 |
| 2018/10/12 | 586,000 | 588,000 | 579,000 | 579,000 | -8,000 | -1.4% | 3,911 |
| 2018/10/11 | 581,000 | 589,000 | 581,000 | 587,000 | +2,000 | +0.3% | 2,378 |
| 2018/10/10 | 589,000 | 590,000 | 583,000 | 585,000 | -5,000 | -0.8% | 2,002 |
| 2018/10/09 | 583,000 | 597,000 | 582,000 | 590,000 | +9,000 | +1.5% | 4,523 |
| 2018/10/05 | 579,000 | 584,000 | 577,000 | 581,000 | ±0 | ±0% | 2,318 |
| 2018/10/04 | 583,000 | 587,000 | 578,000 | 581,000 | -2,000 | -0.3% | 3,376 |
| 2018/10/03 | 587,000 | 587,000 | 581,000 | 583,000 | -5,000 | -0.9% | 1,755 |
| 2018/10/02 | 589,000 | 593,000 | 588,000 | 588,000 | -1,000 | -0.2% | 2,460 |
| 2018/10/01 | 594,000 | 594,000 | 589,000 | 589,000 | -7,000 | -1.2% | 1,576 |
| 2018/09/28 | 593,000 | 596,000 | 589,000 | 596,000 | +8,000 | +1.4% | 3,966 |
| 2018/09/27 | 588,000 | 590,000 | 584,000 | 588,000 | -1,000 | -0.2% | 1,888 |
| 2018/09/26 | 581,000 | 589,000 | 580,000 | 589,000 | -1,000 | -0.2% | 2,604 |
| 2018/09/25 | 585,000 | 590,000 | 583,000 | 590,000 | +4,000 | +0.7% | 2,780 |
| 2018/09/21 | 582,000 | 589,000 | 582,000 | 586,000 | +4,000 | +0.7% | 5,400 |
| 2018/09/20 | 584,000 | 587,000 | 582,000 | 582,000 | ±0 | ±0% | 2,278 |
| 2018/09/19 | 587,000 | 588,000 | 582,000 | 582,000 | -4,000 | -0.7% | 2,652 |
| 2018/09/18 | 582,000 | 587,000 | 581,000 | 586,000 | +5,000 | +0.9% | 2,173 |
| 2018/09/14 | 583,000 | 590,000 | 581,000 | 581,000 | -4,000 | -0.7% | 4,349 |
| 2018/09/13 | 589,000 | 591,000 | 585,000 | 585,000 | -6,000 | -1% | 2,435 |
| 2018/09/12 | 584,000 | 591,000 | 584,000 | 591,000 | +5,000 | +0.9% | 1,496 |
| 2018/09/11 | 583,000 | 590,000 | 582,000 | 586,000 | +1,000 | +0.2% | 2,383 |
| 2018/09/10 | 587,000 | 588,000 | 583,000 | 585,000 | -2,000 | -0.3% | 1,538 |
| 2018/09/07 | 589,000 | 593,000 | 586,000 | 587,000 | ±0 | ±0% | 2,608 |
1651～
1700
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
