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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 542,000 | 542,000 | 536,000 | 536,000 | -1,000 | -0.2% | 5,199 |
| 2024/04/26 | 541,000 | 541,000 | 537,000 | 537,000 | -2,000 | -0.4% | 4,474 |
| 2024/04/25 | 543,000 | 545,000 | 537,000 | 539,000 | -1,000 | -0.2% | 5,189 |
| 2024/04/24 | 543,000 | 543,000 | 537,000 | 540,000 | -3,000 | -0.6% | 3,696 |
| 2024/04/23 | 540,000 | 550,000 | 539,000 | 543,000 | +7,000 | +1.3% | 6,318 |
| 2024/04/22 | 538,000 | 544,000 | 536,000 | 536,000 | +2,000 | +0.4% | 4,492 |
| 2024/04/19 | 534,000 | 538,000 | 530,000 | 534,000 | -2,000 | -0.4% | 4,482 |
| 2024/04/18 | 535,000 | 542,000 | 533,000 | 536,000 | +2,000 | +0.4% | 4,124 |
| 2024/04/17 | 530,000 | 535,000 | 525,000 | 534,000 | +3,000 | +0.6% | 4,939 |
| 2024/04/16 | 524,000 | 533,000 | 523,000 | 531,000 | +7,000 | +1.3% | 7,205 |
| 2024/04/15 | 526,000 | 528,000 | 523,000 | 524,000 | -3,000 | -0.6% | 5,230 |
| 2024/04/12 | 539,000 | 539,000 | 525,000 | 527,000 | -10,000 | -1.9% | 6,669 |
| 2024/04/11 | 530,000 | 538,000 | 528,000 | 537,000 | +1,000 | +0.2% | 5,156 |
| 2024/04/10 | 539,000 | 546,000 | 534,000 | 536,000 | -4,000 | -0.7% | 3,323 |
| 2024/04/09 | 538,000 | 544,000 | 536,000 | 540,000 | +2,000 | +0.4% | 3,814 |
| 2024/04/08 | 527,000 | 538,000 | 526,000 | 538,000 | +11,000 | +2.1% | 4,269 |
| 2024/04/05 | 529,000 | 529,000 | 523,000 | 527,000 | -1,000 | -0.2% | 5,088 |
| 2024/04/04 | 527,000 | 529,000 | 525,000 | 528,000 | +1,000 | +0.2% | 3,791 |
| 2024/04/03 | 529,000 | 530,000 | 525,000 | 527,000 | -5,000 | -0.9% | 5,154 |
| 2024/04/02 | 536,000 | 536,000 | 528,000 | 532,000 | -4,000 | -0.7% | 5,336 |
| 2024/04/01 | 540,000 | 541,000 | 532,000 | 536,000 | -2,000 | -0.4% | 3,490 |
| 2024/03/29 | 542,000 | 542,000 | 535,000 | 538,000 | -1,000 | -0.2% | 3,801 |
| 2024/03/28 | 542,000 | 544,000 | 536,000 | 539,000 | -13,000 | -2.4% | 7,203 |
| 2024/03/27 | 551,000 | 556,000 | 551,000 | 552,000 | +2,000 | +0.4% | 7,115 |
| 2024/03/26 | 556,000 | 556,000 | 550,000 | 550,000 | -5,000 | -0.9% | 4,283 |
| 2024/03/25 | 557,000 | 562,000 | 555,000 | 555,000 | -1,000 | -0.2% | 4,268 |
| 2024/03/22 | 554,000 | 559,000 | 550,000 | 556,000 | +4,000 | +0.7% | 5,253 |
| 2024/03/21 | 555,000 | 555,000 | 547,000 | 552,000 | ±0 | ±0% | 6,451 |
| 2024/03/19 | 542,000 | 558,000 | 540,000 | 552,000 | +16,000 | +3% | 7,393 |
| 2024/03/18 | 536,000 | 537,000 | 532,000 | 536,000 | +3,000 | +0.6% | 5,559 |
| 2024/03/15 | 536,000 | 544,000 | 529,000 | 533,000 | -2,000 | -0.4% | 10,933 |
| 2024/03/14 | 526,000 | 535,000 | 523,000 | 535,000 | +10,000 | +1.9% | 5,730 |
| 2024/03/13 | 530,000 | 531,000 | 521,000 | 525,000 | -4,000 | -0.8% | 6,105 |
| 2024/03/12 | 532,000 | 533,000 | 527,000 | 529,000 | -4,000 | -0.8% | 3,680 |
| 2024/03/11 | 533,000 | 534,000 | 528,000 | 533,000 | +4,000 | +0.8% | 3,073 |
| 2024/03/08 | 522,000 | 532,000 | 522,000 | 529,000 | +3,000 | +0.6% | 4,844 |
| 2024/03/07 | 536,000 | 537,000 | 525,000 | 526,000 | -8,000 | -1.5% | 5,269 |
| 2024/03/06 | 548,000 | 548,000 | 531,000 | 534,000 | -11,000 | -2% | 7,049 |
| 2024/03/05 | 547,000 | 547,000 | 542,000 | 545,000 | +1,000 | +0.2% | 3,222 |
| 2024/03/04 | 542,000 | 548,000 | 542,000 | 544,000 | +4,000 | +0.7% | 4,100 |
| 2024/03/01 | 542,000 | 545,000 | 538,000 | 540,000 | ±0 | ±0% | 3,797 |
| 2024/02/29 | 543,000 | 546,000 | 535,000 | 540,000 | -3,000 | -0.6% | 8,713 |
| 2024/02/28 | 545,000 | 545,000 | 541,000 | 543,000 | ±0 | ±0% | 4,330 |
| 2024/02/27 | 543,000 | 547,000 | 540,000 | 543,000 | +1,000 | +0.2% | 4,693 |
| 2024/02/26 | 535,000 | 544,000 | 534,000 | 542,000 | +10,000 | +1.9% | 5,429 |
| 2024/02/22 | 530,000 | 535,000 | 523,000 | 532,000 | -3,000 | -0.6% | 6,556 |
| 2024/02/21 | 535,000 | 536,000 | 530,000 | 535,000 | +3,000 | +0.6% | 4,741 |
| 2024/02/20 | 534,000 | 537,000 | 530,000 | 532,000 | -2,000 | -0.4% | 4,586 |
| 2024/02/19 | 532,000 | 536,000 | 528,000 | 534,000 | ±0 | ±0% | 6,402 |
| 2024/02/16 | 542,000 | 542,000 | 531,000 | 534,000 | -5,000 | -0.9% | 6,675 |
1～
50
件表示中 / 3446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
