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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 541,000 | 548,000 | 541,000 | 544,000 | -2,000 | -0.4% | 2,248 |
| 2017/12/11 | 537,000 | 548,000 | 536,000 | 546,000 | +9,000 | +1.7% | 2,441 |
| 2017/12/08 | 541,000 | 544,000 | 537,000 | 537,000 | -6,000 | -1.1% | 4,375 |
| 2017/12/07 | 546,000 | 551,000 | 543,000 | 543,000 | -5,000 | -0.9% | 2,808 |
| 2017/12/06 | 550,000 | 550,000 | 542,000 | 548,000 | +2,000 | +0.4% | 3,634 |
| 2017/12/05 | 548,000 | 550,000 | 546,000 | 546,000 | +2,000 | +0.4% | 2,256 |
| 2017/12/04 | 543,000 | 548,000 | 538,000 | 544,000 | +1,000 | +0.2% | 3,379 |
| 2017/12/01 | 552,000 | 552,000 | 541,000 | 543,000 | -3,000 | -0.5% | 3,392 |
| 2017/11/30 | 552,000 | 553,000 | 545,000 | 546,000 | -3,000 | -0.5% | 13,450 |
| 2017/11/29 | 548,000 | 552,000 | 546,000 | 549,000 | ±0 | ±0% | 3,833 |
| 2017/11/28 | 549,000 | 555,000 | 548,000 | 549,000 | -2,000 | -0.4% | 2,965 |
| 2017/11/27 | 555,000 | 559,000 | 551,000 | 551,000 | -4,000 | -0.7% | 3,137 |
| 2017/11/24 | 552,000 | 559,000 | 550,000 | 555,000 | +2,000 | +0.4% | 3,329 |
| 2017/11/22 | 560,000 | 561,000 | 550,000 | 553,000 | -3,000 | -0.5% | 3,679 |
| 2017/11/21 | 553,000 | 564,000 | 549,000 | 556,000 | +5,000 | +0.9% | 5,926 |
| 2017/11/20 | 544,000 | 553,000 | 542,000 | 551,000 | +7,000 | +1.3% | 3,416 |
| 2017/11/17 | 530,000 | 544,000 | 530,000 | 544,000 | +13,000 | +2.4% | 5,006 |
| 2017/11/16 | 518,000 | 531,000 | 518,000 | 531,000 | +10,000 | +1.9% | 2,941 |
| 2017/11/15 | 522,000 | 524,000 | 516,000 | 521,000 | -3,000 | -0.6% | 3,726 |
| 2017/11/14 | 518,000 | 524,000 | 518,000 | 524,000 | +6,000 | +1.2% | 3,847 |
| 2017/11/13 | 523,000 | 525,000 | 518,000 | 518,000 | -1,000 | -0.2% | 3,398 |
| 2017/11/10 | 525,000 | 527,000 | 519,000 | 519,000 | -8,000 | -1.5% | 3,664 |
| 2017/11/09 | 529,000 | 532,000 | 527,000 | 527,000 | -6,000 | -1.1% | 2,619 |
| 2017/11/08 | 534,000 | 534,000 | 528,000 | 533,000 | ±0 | ±0% | 1,911 |
| 2017/11/07 | 526,000 | 533,000 | 524,000 | 533,000 | +7,000 | +1.3% | 1,538 |
| 2017/11/06 | 531,000 | 532,000 | 523,000 | 526,000 | -8,000 | -1.5% | 3,661 |
| 2017/11/02 | 532,000 | 535,000 | 529,000 | 534,000 | +4,000 | +0.8% | 2,274 |
| 2017/11/01 | 531,000 | 536,000 | 530,000 | 530,000 | -2,000 | -0.4% | 2,848 |
| 2017/10/31 | 536,000 | 539,000 | 532,000 | 532,000 | -4,000 | -0.7% | 3,172 |
| 2017/10/30 | 536,000 | 540,000 | 533,000 | 536,000 | -1,000 | -0.2% | 2,540 |
| 2017/10/27 | 539,000 | 539,000 | 535,000 | 537,000 | -2,000 | -0.4% | 1,757 |
| 2017/10/26 | 536,000 | 540,000 | 533,000 | 539,000 | +3,000 | +0.6% | 1,908 |
| 2017/10/25 | 536,000 | 538,000 | 533,000 | 536,000 | -4,000 | -0.7% | 2,300 |
| 2017/10/24 | 534,000 | 542,000 | 531,000 | 540,000 | +4,000 | +0.7% | 3,176 |
| 2017/10/23 | 538,000 | 538,000 | 530,000 | 536,000 | -1,000 | -0.2% | 1,785 |
| 2017/10/20 | 536,000 | 539,000 | 532,000 | 537,000 | -3,000 | -0.6% | 2,463 |
| 2017/10/19 | 533,000 | 540,000 | 532,000 | 540,000 | +5,000 | +0.9% | 3,465 |
| 2017/10/18 | 531,000 | 536,000 | 528,000 | 535,000 | +2,000 | +0.4% | 2,476 |
| 2017/10/17 | 524,000 | 533,000 | 522,000 | 533,000 | +6,000 | +1.1% | 3,614 |
| 2017/10/16 | 521,000 | 527,000 | 519,000 | 527,000 | +4,000 | +0.8% | 2,426 |
| 2017/10/13 | 524,000 | 525,000 | 518,000 | 523,000 | -3,000 | -0.6% | 3,455 |
| 2017/10/12 | 527,000 | 530,000 | 524,000 | 526,000 | -2,000 | -0.4% | 2,341 |
| 2017/10/11 | 530,000 | 532,000 | 526,000 | 528,000 | -2,000 | -0.4% | 2,676 |
| 2017/10/10 | 535,000 | 537,000 | 530,000 | 530,000 | -3,000 | -0.6% | 2,587 |
| 2017/10/06 | 533,000 | 536,000 | 531,000 | 533,000 | ±0 | ±0% | 3,413 |
| 2017/10/05 | 536,000 | 536,000 | 532,000 | 533,000 | -1,000 | -0.2% | 2,885 |
| 2017/10/04 | 539,000 | 539,000 | 533,000 | 534,000 | -5,000 | -0.9% | 2,584 |
| 2017/10/03 | 536,000 | 540,000 | 536,000 | 539,000 | +1,000 | +0.2% | 1,557 |
| 2017/10/02 | 540,000 | 540,000 | 533,000 | 538,000 | -3,000 | -0.6% | 2,926 |
| 2017/09/29 | 535,000 | 541,000 | 533,000 | 541,000 | +6,000 | +1.1% | 3,632 |
1851～
1900
件表示中 / 3740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
