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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 567,000 | 573,000 | 558,000 | 561,000 | -9,000 | -1.6% | 6,402 |
| 2023/10/03 | 578,000 | 579,000 | 568,000 | 570,000 | -8,000 | -1.4% | 3,889 |
| 2023/10/02 | 585,000 | 586,000 | 577,000 | 578,000 | -5,000 | -0.9% | 2,673 |
| 2023/09/29 | 580,000 | 586,000 | 579,000 | 583,000 | +7,000 | +1.2% | 4,716 |
| 2023/09/28 | 582,000 | 584,000 | 575,000 | 576,000 | -21,000 | -3.5% | 5,026 |
| 2023/09/27 | 597,000 | 599,000 | 594,000 | 597,000 | -1,000 | -0.2% | 4,928 |
| 2023/09/26 | 597,000 | 600,000 | 596,000 | 598,000 | ±0 | ±0% | 3,022 |
| 2023/09/25 | 598,000 | 603,000 | 597,000 | 598,000 | +1,000 | +0.2% | 4,233 |
| 2023/09/22 | 594,000 | 600,000 | 592,000 | 597,000 | +1,000 | +0.2% | 3,798 |
| 2023/09/21 | 596,000 | 599,000 | 593,000 | 596,000 | -1,000 | -0.2% | 2,504 |
| 2023/09/20 | 597,000 | 601,000 | 597,000 | 597,000 | -3,000 | -0.5% | 2,766 |
| 2023/09/19 | 594,000 | 601,000 | 592,000 | 600,000 | +4,000 | +0.7% | 2,697 |
| 2023/09/15 | 595,000 | 599,000 | 590,000 | 596,000 | +1,000 | +0.2% | 6,821 |
| 2023/09/14 | 587,000 | 597,000 | 587,000 | 595,000 | +9,000 | +1.5% | 3,617 |
| 2023/09/13 | 590,000 | 596,000 | 583,000 | 586,000 | -7,000 | -1.2% | 3,962 |
| 2023/09/12 | 595,000 | 595,000 | 589,000 | 593,000 | ±0 | ±0% | 3,002 |
| 2023/09/11 | 608,000 | 609,000 | 591,000 | 593,000 | -15,000 | -2.5% | 3,786 |
| 2023/09/08 | 611,000 | 612,000 | 606,000 | 608,000 | -4,000 | -0.7% | 4,985 |
| 2023/09/07 | 614,000 | 616,000 | 610,000 | 612,000 | -2,000 | -0.3% | 2,678 |
| 2023/09/06 | 615,000 | 619,000 | 612,000 | 614,000 | ±0 | ±0% | 3,627 |
| 2023/09/05 | 606,000 | 614,000 | 604,000 | 614,000 | +6,000 | +1% | 2,843 |
| 2023/09/04 | 610,000 | 610,000 | 604,000 | 608,000 | ±0 | ±0% | 2,243 |
| 2023/09/01 | 602,000 | 609,000 | 598,000 | 608,000 | +3,000 | +0.5% | 3,504 |
| 2023/08/31 | 604,000 | 608,000 | 601,000 | 605,000 | +4,000 | +0.7% | 8,372 |
| 2023/08/30 | 598,000 | 604,000 | 595,000 | 601,000 | +4,000 | +0.7% | 5,283 |
| 2023/08/29 | 592,000 | 599,000 | 590,000 | 597,000 | +5,000 | +0.8% | 3,318 |
| 2023/08/28 | 586,000 | 592,000 | 585,000 | 592,000 | +3,000 | +0.5% | 2,059 |
| 2023/08/25 | 582,000 | 589,000 | 582,000 | 589,000 | +7,000 | +1.2% | 2,523 |
| 2023/08/24 | 581,000 | 583,000 | 580,000 | 582,000 | +4,000 | +0.7% | 1,875 |
| 2023/08/23 | 578,000 | 581,000 | 576,000 | 578,000 | ±0 | ±0% | 3,267 |
| 2023/08/22 | 574,000 | 580,000 | 573,000 | 578,000 | +4,000 | +0.7% | 3,043 |
| 2023/08/21 | 574,000 | 579,000 | 574,000 | 574,000 | -4,000 | -0.7% | 4,576 |
| 2023/08/18 | 577,000 | 584,000 | 577,000 | 578,000 | -5,000 | -0.9% | 3,137 |
| 2023/08/17 | 583,000 | 585,000 | 581,000 | 583,000 | +1,000 | +0.2% | 3,496 |
| 2023/08/16 | 576,000 | 584,000 | 576,000 | 582,000 | -1,000 | -0.2% | 3,958 |
| 2023/08/15 | 578,000 | 584,000 | 578,000 | 583,000 | +2,000 | +0.3% | 2,638 |
| 2023/08/14 | 585,000 | 586,000 | 580,000 | 581,000 | -4,000 | -0.7% | 2,214 |
| 2023/08/10 | 577,000 | 585,000 | 576,000 | 585,000 | +7,000 | +1.2% | 2,657 |
| 2023/08/09 | 573,000 | 579,000 | 571,000 | 578,000 | ±0 | ±0% | 3,270 |
| 2023/08/08 | 580,000 | 581,000 | 576,000 | 578,000 | -1,000 | -0.2% | 1,683 |
| 2023/08/07 | 573,000 | 579,000 | 573,000 | 579,000 | +8,000 | +1.4% | 2,354 |
| 2023/08/04 | 574,000 | 575,000 | 567,000 | 571,000 | -6,000 | -1% | 4,121 |
| 2023/08/03 | 576,000 | 578,000 | 572,000 | 577,000 | -1,000 | -0.2% | 2,313 |
| 2023/08/02 | 573,000 | 580,000 | 570,000 | 578,000 | +5,000 | +0.9% | 3,149 |
| 2023/08/01 | 575,000 | 575,000 | 569,000 | 573,000 | +1,000 | +0.2% | 2,700 |
| 2023/07/31 | 582,000 | 585,000 | 572,000 | 572,000 | -11,000 | -1.9% | 4,978 |
| 2023/07/28 | 578,000 | 584,000 | 571,000 | 583,000 | -4,000 | -0.7% | 9,030 |
| 2023/07/27 | 590,000 | 595,000 | 587,000 | 587,000 | +2,000 | +0.3% | 5,344 |
| 2023/07/26 | 574,000 | 586,000 | 572,000 | 585,000 | +12,000 | +2.1% | 5,066 |
| 2023/07/25 | 568,000 | 574,000 | 568,000 | 573,000 | +4,000 | +0.7% | 3,327 |
151～
200
件表示中 / 3458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
該当銘柄がありません
チャート関連のコラム
