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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 582,000 | 585,000 | 572,000 | 572,000 | -12,000 | -2.1% | 5,256 |
| 2018/07/27 | 578,000 | 586,000 | 577,000 | 584,000 | +7,000 | +1.2% | 3,195 |
| 2018/07/26 | 585,000 | 585,000 | 575,000 | 577,000 | -8,000 | -1.4% | 3,176 |
| 2018/07/25 | 578,000 | 588,000 | 577,000 | 585,000 | +7,000 | +1.2% | 2,319 |
| 2018/07/24 | 584,000 | 586,000 | 578,000 | 578,000 | -8,000 | -1.4% | 3,830 |
| 2018/07/23 | 590,000 | 591,000 | 583,000 | 586,000 | -7,000 | -1.2% | 2,613 |
| 2018/07/20 | 589,000 | 593,000 | 588,000 | 593,000 | +6,000 | +1% | 1,832 |
| 2018/07/19 | 590,000 | 591,000 | 587,000 | 587,000 | -3,000 | -0.5% | 1,243 |
| 2018/07/18 | 593,000 | 595,000 | 590,000 | 590,000 | -5,000 | -0.8% | 2,325 |
| 2018/07/17 | 593,000 | 595,000 | 589,000 | 595,000 | +2,000 | +0.3% | 2,950 |
| 2018/07/13 | 591,000 | 595,000 | 590,000 | 593,000 | +2,000 | +0.3% | 2,458 |
| 2018/07/12 | 590,000 | 596,000 | 589,000 | 591,000 | +2,000 | +0.3% | 3,112 |
| 2018/07/11 | 585,000 | 589,000 | 581,000 | 589,000 | +2,000 | +0.3% | 2,461 |
| 2018/07/10 | 590,000 | 590,000 | 587,000 | 587,000 | ±0 | ±0% | 2,663 |
| 2018/07/09 | 588,000 | 589,000 | 585,000 | 587,000 | +2,000 | +0.3% | 1,802 |
| 2018/07/06 | 588,000 | 589,000 | 585,000 | 585,000 | -3,000 | -0.5% | 2,406 |
| 2018/07/05 | 585,000 | 588,000 | 583,000 | 588,000 | +3,000 | +0.5% | 2,093 |
| 2018/07/04 | 586,000 | 589,000 | 579,000 | 585,000 | -5,000 | -0.8% | 5,091 |
| 2018/07/03 | 587,000 | 590,000 | 583,000 | 590,000 | +4,000 | +0.7% | 2,114 |
| 2018/07/02 | 586,000 | 593,000 | 585,000 | 586,000 | ±0 | ±0% | 3,222 |
| 2018/06/29 | 587,000 | 591,000 | 582,000 | 586,000 | -1,000 | -0.2% | 4,868 |
| 2018/06/28 | 588,000 | 591,000 | 587,000 | 587,000 | -3,000 | -0.5% | 3,856 |
| 2018/06/27 | 590,000 | 594,000 | 585,000 | 590,000 | -1,000 | -0.2% | 4,357 |
| 2018/06/26 | 576,000 | 591,000 | 576,000 | 591,000 | +15,000 | +2.6% | 6,768 |
| 2018/06/25 | 581,000 | 583,000 | 576,000 | 576,000 | -5,000 | -0.9% | 2,810 |
| 2018/06/22 | 579,000 | 583,000 | 579,000 | 581,000 | +3,000 | +0.5% | 3,354 |
| 2018/06/21 | 576,000 | 582,000 | 575,000 | 578,000 | +6,000 | +1% | 5,551 |
| 2018/06/20 | 572,000 | 573,000 | 570,000 | 572,000 | +1,000 | +0.2% | 4,282 |
| 2018/06/19 | 570,000 | 573,000 | 567,000 | 571,000 | +1,000 | +0.2% | 2,987 |
| 2018/06/18 | 572,000 | 575,000 | 567,000 | 570,000 | -2,000 | -0.3% | 4,197 |
| 2018/06/15 | 570,000 | 572,000 | 567,000 | 572,000 | +4,000 | +0.7% | 6,517 |
| 2018/06/14 | 565,000 | 570,000 | 564,000 | 568,000 | +3,000 | +0.5% | 2,548 |
| 2018/06/13 | 567,000 | 569,000 | 565,000 | 565,000 | -4,000 | -0.7% | 2,245 |
| 2018/06/12 | 568,000 | 572,000 | 567,000 | 569,000 | +2,000 | +0.4% | 1,764 |
| 2018/06/11 | 567,000 | 573,000 | 567,000 | 567,000 | -1,000 | -0.2% | 1,860 |
| 2018/06/08 | 572,000 | 573,000 | 566,000 | 568,000 | -4,000 | -0.7% | 3,910 |
| 2018/06/07 | 569,000 | 574,000 | 568,000 | 572,000 | +5,000 | +0.9% | 3,083 |
| 2018/06/06 | 567,000 | 572,000 | 566,000 | 567,000 | -3,000 | -0.5% | 1,901 |
| 2018/06/05 | 570,000 | 571,000 | 567,000 | 570,000 | +4,000 | +0.7% | 2,277 |
| 2018/06/04 | 563,000 | 568,000 | 562,000 | 566,000 | +4,000 | +0.7% | 2,236 |
| 2018/06/01 | 574,000 | 574,000 | 561,000 | 562,000 | -9,000 | -1.6% | 3,265 |
| 2018/05/31 | 571,000 | 573,000 | 567,000 | 571,000 | ±0 | ±0% | 7,825 |
| 2018/05/30 | 569,000 | 571,000 | 567,000 | 571,000 | +2,000 | +0.4% | 3,295 |
| 2018/05/29 | 568,000 | 572,000 | 567,000 | 569,000 | +2,000 | +0.4% | 2,586 |
| 2018/05/28 | 569,000 | 571,000 | 566,000 | 567,000 | -2,000 | -0.4% | 2,488 |
| 2018/05/25 | 568,000 | 571,000 | 567,000 | 569,000 | -1,000 | -0.2% | 2,132 |
| 2018/05/24 | 571,000 | 573,000 | 568,000 | 570,000 | -1,000 | -0.2% | 2,697 |
| 2018/05/23 | 572,000 | 572,000 | 566,000 | 571,000 | +1,000 | +0.2% | 2,725 |
| 2018/05/22 | 571,000 | 571,000 | 566,000 | 570,000 | ±0 | ±0% | 3,165 |
| 2018/05/21 | 564,000 | 570,000 | 562,000 | 570,000 | +7,000 | +1.2% | 3,485 |
1651～
1700
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
