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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 553,000 | 559,000 | 552,000 | 553,000 | ±0 | ±0% | 10,171 |
| 2018/04/12 | 547,000 | 559,000 | 547,000 | 553,000 | +6,000 | +1.1% | 12,027 |
| 2018/04/11 | 553,000 | 554,000 | 547,000 | 547,000 | -7,000 | -1.3% | 8,082 |
| 2018/04/10 | 546,000 | 555,000 | 544,000 | 554,000 | +10,000 | +1.8% | 18,435 |
| 2018/04/09 | 542,000 | 553,000 | 541,000 | 544,000 | +2,000 | +0.4% | 16,209 |
| 2018/04/06 | 550,000 | 552,000 | 542,000 | 542,000 | -10,000 | -1.8% | 5,203 |
| 2018/04/05 | 552,000 | 557,000 | 550,000 | 552,000 | -2,000 | -0.4% | 3,082 |
| 2018/04/04 | 554,000 | 561,000 | 553,000 | 554,000 | +3,000 | +0.5% | 4,154 |
| 2018/04/03 | 548,000 | 552,000 | 547,000 | 551,000 | +2,000 | +0.4% | 1,990 |
| 2018/04/02 | 549,000 | 553,000 | 549,000 | 549,000 | -2,000 | -0.4% | 1,745 |
| 2018/03/30 | 551,000 | 557,000 | 549,000 | 551,000 | ±0 | ±0% | 1,831 |
| 2018/03/29 | 543,000 | 555,000 | 543,000 | 551,000 | +3,000 | +0.5% | 4,522 |
| 2018/03/28 | 549,000 | 553,000 | 546,000 | 548,000 | -12,000 | -2.1% | 2,835 |
| 2018/03/27 | 556,000 | 564,000 | 555,000 | 560,000 | +10,000 | +1.8% | 3,549 |
| 2018/03/26 | 552,000 | 555,000 | 550,000 | 550,000 | -6,000 | -1.1% | 3,131 |
| 2018/03/23 | 556,000 | 560,000 | 555,000 | 556,000 | -2,000 | -0.4% | 4,415 |
| 2018/03/22 | 550,000 | 560,000 | 548,000 | 558,000 | +6,000 | +1.1% | 3,763 |
| 2018/03/20 | 547,000 | 553,000 | 547,000 | 552,000 | +4,000 | +0.7% | 2,190 |
| 2018/03/19 | 559,000 | 559,000 | 548,000 | 548,000 | -8,000 | -1.4% | 2,110 |
| 2018/03/16 | 551,000 | 558,000 | 550,000 | 556,000 | +6,000 | +1.1% | 3,777 |
| 2018/03/15 | 543,000 | 550,000 | 542,000 | 550,000 | +4,000 | +0.7% | 3,796 |
| 2018/03/14 | 543,000 | 550,000 | 541,000 | 546,000 | +2,000 | +0.4% | 3,609 |
| 2018/03/13 | 543,000 | 549,000 | 543,000 | 544,000 | +2,000 | +0.4% | 3,654 |
| 2018/03/12 | 552,000 | 554,000 | 542,000 | 542,000 | -6,000 | -1.1% | 3,498 |
| 2018/03/09 | 556,000 | 556,000 | 548,000 | 548,000 | -6,000 | -1.1% | 3,472 |
| 2018/03/08 | 554,000 | 559,000 | 551,000 | 554,000 | +3,000 | +0.5% | 3,944 |
| 2018/03/07 | 542,000 | 555,000 | 542,000 | 551,000 | +10,000 | +1.8% | 3,940 |
| 2018/03/06 | 543,000 | 546,000 | 540,000 | 541,000 | +5,000 | +0.9% | 2,685 |
| 2018/03/05 | 543,000 | 544,000 | 536,000 | 536,000 | -5,000 | -0.9% | 3,826 |
| 2018/03/02 | 543,000 | 549,000 | 538,000 | 541,000 | -2,000 | -0.4% | 4,441 |
| 2018/03/01 | 552,000 | 556,000 | 543,000 | 543,000 | -11,000 | -2% | 5,116 |
| 2018/02/28 | 553,000 | 554,000 | 549,000 | 554,000 | -1,000 | -0.2% | 4,324 |
| 2018/02/27 | 555,000 | 558,000 | 552,000 | 555,000 | -3,000 | -0.5% | 2,803 |
| 2018/02/26 | 552,000 | 558,000 | 551,000 | 558,000 | +6,000 | +1.1% | 2,785 |
| 2018/02/23 | 546,000 | 552,000 | 544,000 | 552,000 | +8,000 | +1.5% | 3,448 |
| 2018/02/22 | 548,000 | 551,000 | 544,000 | 544,000 | -4,000 | -0.7% | 3,525 |
| 2018/02/21 | 548,000 | 549,000 | 543,000 | 548,000 | +4,000 | +0.7% | 2,994 |
| 2018/02/20 | 541,000 | 548,000 | 536,000 | 544,000 | +2,000 | +0.4% | 2,676 |
| 2018/02/19 | 532,000 | 542,000 | 532,000 | 542,000 | +10,000 | +1.9% | 1,748 |
| 2018/02/16 | 526,000 | 536,000 | 526,000 | 532,000 | +9,000 | +1.7% | 3,551 |
| 2018/02/15 | 523,000 | 528,000 | 522,000 | 523,000 | +1,000 | +0.2% | 2,963 |
| 2018/02/14 | 527,000 | 534,000 | 522,000 | 522,000 | -6,000 | -1.1% | 4,148 |
| 2018/02/13 | 533,000 | 539,000 | 528,000 | 528,000 | -3,000 | -0.6% | 3,850 |
| 2018/02/09 | 530,000 | 534,000 | 529,000 | 531,000 | -8,000 | -1.5% | 5,482 |
| 2018/02/08 | 537,000 | 545,000 | 536,000 | 539,000 | +3,000 | +0.6% | 6,280 |
| 2018/02/07 | 539,000 | 550,000 | 536,000 | 536,000 | -1,000 | -0.2% | 5,800 |
| 2018/02/06 | 538,000 | 544,000 | 531,000 | 537,000 | -19,000 | -3.4% | 6,553 |
| 2018/02/05 | 553,000 | 557,000 | 547,000 | 556,000 | -3,000 | -0.5% | 4,599 |
| 2018/02/02 | 557,000 | 561,000 | 556,000 | 559,000 | +2,000 | +0.4% | 2,720 |
| 2018/02/01 | 559,000 | 560,000 | 553,000 | 557,000 | -4,000 | -0.7% | 3,449 |
1801～
1850
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
