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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 617,000 | 624,000 | 613,000 | 622,000 | +7,000 | +1.1% | 7,940 |
| 2022/10/26 | 589,000 | 615,000 | 589,000 | 615,000 | +27,000 | +4.6% | 8,372 |
| 2022/10/25 | 576,000 | 589,000 | 575,000 | 588,000 | +11,000 | +1.9% | 4,823 |
| 2022/10/24 | 573,000 | 578,000 | 569,000 | 577,000 | +6,000 | +1.1% | 3,562 |
| 2022/10/21 | 577,000 | 578,000 | 568,000 | 571,000 | -9,000 | -1.6% | 5,367 |
| 2022/10/20 | 578,000 | 583,000 | 575,000 | 580,000 | +1,000 | +0.2% | 4,608 |
| 2022/10/19 | 586,000 | 586,000 | 579,000 | 579,000 | -3,000 | -0.5% | 3,821 |
| 2022/10/18 | 583,000 | 585,000 | 579,000 | 582,000 | -1,000 | -0.2% | 3,812 |
| 2022/10/17 | 582,000 | 585,000 | 578,000 | 583,000 | ±0 | ±0% | 3,841 |
| 2022/10/14 | 584,000 | 588,000 | 582,000 | 583,000 | +3,000 | +0.5% | 4,696 |
| 2022/10/13 | 583,000 | 585,000 | 579,000 | 580,000 | -7,000 | -1.2% | 4,629 |
| 2022/10/12 | 590,000 | 594,000 | 587,000 | 587,000 | -3,000 | -0.5% | 3,706 |
| 2022/10/11 | 589,000 | 593,000 | 587,000 | 590,000 | -3,000 | -0.5% | 4,504 |
| 2022/10/07 | 595,000 | 600,000 | 591,000 | 593,000 | -7,000 | -1.2% | 3,912 |
| 2022/10/06 | 606,000 | 609,000 | 597,000 | 600,000 | -9,000 | -1.5% | 4,298 |
| 2022/10/05 | 610,000 | 614,000 | 608,000 | 609,000 | -2,000 | -0.3% | 2,964 |
| 2022/10/04 | 613,000 | 614,000 | 606,000 | 611,000 | +7,000 | +1.2% | 2,930 |
| 2022/10/03 | 605,000 | 607,000 | 597,000 | 604,000 | +7,000 | +1.2% | 3,410 |
| 2022/09/30 | 593,000 | 598,000 | 584,000 | 597,000 | +4,000 | +0.7% | 6,811 |
| 2022/09/29 | 600,000 | 601,000 | 593,000 | 593,000 | -8,000 | -1.3% | 5,436 |
| 2022/09/28 | 615,000 | 618,000 | 599,000 | 601,000 | -10,000 | -1.6% | 6,782 |
| 2022/09/27 | 628,000 | 632,000 | 611,000 | 611,000 | -12,000 | -1.9% | 7,430 |
| 2022/09/26 | 640,000 | 640,000 | 623,000 | 623,000 | -21,000 | -3.3% | 6,047 |
| 2022/09/22 | 641,000 | 645,000 | 637,000 | 644,000 | +3,000 | +0.5% | 3,508 |
| 2022/09/21 | 644,000 | 647,000 | 640,000 | 641,000 | -2,000 | -0.3% | 3,684 |
| 2022/09/20 | 646,000 | 648,000 | 643,000 | 643,000 | -3,000 | -0.5% | 3,286 |
| 2022/09/16 | 642,000 | 648,000 | 642,000 | 646,000 | +2,000 | +0.3% | 5,712 |
| 2022/09/15 | 642,000 | 645,000 | 640,000 | 644,000 | +3,000 | +0.5% | 2,824 |
| 2022/09/14 | 647,000 | 647,000 | 641,000 | 641,000 | -8,000 | -1.2% | 3,179 |
| 2022/09/13 | 653,000 | 653,000 | 644,000 | 649,000 | +1,000 | +0.2% | 3,512 |
| 2022/09/12 | 650,000 | 651,000 | 646,000 | 648,000 | ±0 | ±0% | 1,509 |
| 2022/09/09 | 640,000 | 650,000 | 640,000 | 648,000 | +3,000 | +0.5% | 4,364 |
| 2022/09/08 | 646,000 | 648,000 | 643,000 | 645,000 | +1,000 | +0.2% | 3,995 |
| 2022/09/07 | 649,000 | 653,000 | 644,000 | 644,000 | -7,000 | -1.1% | 3,576 |
| 2022/09/06 | 648,000 | 652,000 | 646,000 | 651,000 | +5,000 | +0.8% | 1,891 |
| 2022/09/05 | 645,000 | 649,000 | 644,000 | 646,000 | +3,000 | +0.5% | 2,112 |
| 2022/09/02 | 648,000 | 648,000 | 642,000 | 643,000 | ±0 | ±0% | 1,948 |
| 2022/09/01 | 645,000 | 645,000 | 639,000 | 643,000 | -2,000 | -0.3% | 3,323 |
| 2022/08/31 | 654,000 | 655,000 | 644,000 | 645,000 | -9,000 | -1.4% | 6,908 |
| 2022/08/30 | 645,000 | 655,000 | 643,000 | 654,000 | +11,000 | +1.7% | 3,704 |
| 2022/08/29 | 639,000 | 646,000 | 636,000 | 643,000 | ±0 | ±0% | 3,641 |
| 2022/08/26 | 639,000 | 645,000 | 637,000 | 643,000 | +5,000 | +0.8% | 2,167 |
| 2022/08/25 | 638,000 | 642,000 | 638,000 | 638,000 | +2,000 | +0.3% | 2,159 |
| 2022/08/24 | 639,000 | 643,000 | 635,000 | 636,000 | -2,000 | -0.3% | 3,393 |
| 2022/08/23 | 643,000 | 643,000 | 636,000 | 638,000 | -5,000 | -0.8% | 3,702 |
| 2022/08/22 | 649,000 | 649,000 | 641,000 | 643,000 | -4,000 | -0.6% | 2,741 |
| 2022/08/19 | 639,000 | 648,000 | 638,000 | 647,000 | +8,000 | +1.3% | 2,816 |
| 2022/08/18 | 636,000 | 642,000 | 632,000 | 639,000 | +3,000 | +0.5% | 2,531 |
| 2022/08/17 | 641,000 | 641,000 | 633,000 | 636,000 | -5,000 | -0.8% | 3,371 |
| 2022/08/16 | 644,000 | 644,000 | 637,000 | 641,000 | -5,000 | -0.8% | 3,166 |
401～
450
件表示中 / 3477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
