日本リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 379,000 | 383,500 | 373,000 | 378,500 | +5,000 | +1.3% | 3,196 |
| 2020/05/28 | 369,000 | 373,500 | 367,000 | 373,500 | +5,000 | +1.4% | 1,211 |
| 2020/05/27 | 371,500 | 374,000 | 367,500 | 368,500 | -1,000 | -0.3% | 1,382 |
| 2020/05/26 | 366,500 | 369,500 | 361,000 | 369,500 | +7,500 | +2.1% | 1,216 |
| 2020/05/25 | 351,000 | 363,500 | 348,000 | 362,000 | +15,500 | +4.5% | 1,991 |
| 2020/05/22 | 346,500 | 351,500 | 344,000 | 346,500 | +500 | +0.1% | 1,261 |
| 2020/05/21 | 341,000 | 346,000 | 336,000 | 346,000 | +7,000 | +2.1% | 1,410 |
| 2020/05/20 | 331,500 | 339,500 | 331,000 | 339,000 | +7,500 | +2.3% | 1,879 |
| 2020/05/19 | 338,500 | 343,000 | 331,000 | 331,500 | -1,500 | -0.5% | 2,156 |
| 2020/05/18 | 329,000 | 337,000 | 329,000 | 333,000 | +2,000 | +0.6% | 1,482 |
| 2020/05/15 | 334,500 | 337,500 | 328,500 | 331,000 | -500 | -0.2% | 1,936 |
| 2020/05/14 | 330,500 | 337,000 | 327,500 | 331,500 | -4,000 | -1.2% | 1,708 |
| 2020/05/13 | 330,000 | 338,500 | 329,000 | 335,500 | -8,500 | -2.5% | 2,523 |
| 2020/05/12 | 354,500 | 354,500 | 338,500 | 344,000 | -10,500 | -3% | 2,471 |
| 2020/05/11 | 351,500 | 359,500 | 348,000 | 354,500 | +10,000 | +2.9% | 1,721 |
| 2020/05/08 | 324,500 | 347,500 | 323,000 | 344,500 | +20,000 | +6.2% | 3,656 |
| 2020/05/07 | 317,500 | 326,500 | 316,000 | 324,500 | +6,500 | +2% | 2,347 |
| 2020/05/01 | 323,500 | 326,500 | 315,000 | 318,000 | -5,500 | -1.7% | 1,627 |
| 2020/04/30 | 319,000 | 325,500 | 310,500 | 323,500 | +8,000 | +2.5% | 2,277 |
| 2020/04/28 | 326,000 | 329,500 | 312,000 | 315,500 | -10,500 | -3.2% | 2,273 |
| 2020/04/27 | 319,000 | 328,000 | 315,000 | 326,000 | +7,500 | +2.4% | 2,095 |
| 2020/04/24 | 312,000 | 322,500 | 310,000 | 318,500 | +6,500 | +2.1% | 2,731 |
| 2020/04/23 | 295,500 | 316,500 | 294,400 | 312,000 | +21,500 | +7.4% | 3,246 |
| 2020/04/22 | 291,000 | 297,500 | 290,300 | 290,500 | -5,500 | -1.9% | 1,521 |
| 2020/04/21 | 300,000 | 302,000 | 289,500 | 296,000 | -3,200 | -1.1% | 2,535 |
| 2020/04/20 | 302,500 | 307,500 | 296,100 | 299,200 | +1,800 | +0.6% | 1,721 |
| 2020/04/17 | 285,100 | 297,400 | 284,000 | 297,400 | +13,000 | +4.6% | 2,901 |
| 2020/04/16 | 281,800 | 284,500 | 275,500 | 284,400 | +400 | +0.1% | 2,034 |
| 2020/04/15 | 290,000 | 292,000 | 281,000 | 284,000 | -1,900 | -0.7% | 2,003 |
| 2020/04/14 | 287,900 | 289,300 | 282,300 | 285,900 | +1,700 | +0.6% | 1,653 |
| 2020/04/13 | 276,600 | 286,900 | 275,800 | 284,200 | +5,600 | +2% | 2,639 |
| 2020/04/10 | 288,400 | 289,600 | 273,900 | 278,600 | -4,800 | -1.7% | 2,849 |
| 2020/04/09 | 294,000 | 299,100 | 278,800 | 283,400 | -800 | -0.3% | 2,845 |
| 2020/04/08 | 287,600 | 292,600 | 265,600 | 284,200 | -2,600 | -0.9% | 3,487 |
| 2020/04/07 | 280,000 | 297,300 | 271,300 | 286,800 | +27,800 | +10.7% | 3,787 |
| 2020/04/06 | 265,000 | 280,000 | 256,000 | 259,000 | -4,200 | -1.6% | 3,580 |
| 2020/04/03 | 277,500 | 283,200 | 257,300 | 263,200 | -12,400 | -4.5% | 3,726 |
| 2020/04/02 | 290,900 | 295,300 | 271,100 | 275,600 | -20,300 | -6.9% | 4,024 |
| 2020/04/01 | 320,000 | 321,000 | 290,100 | 295,900 | -23,100 | -7.2% | 5,185 |
| 2020/03/31 | 298,800 | 321,500 | 288,000 | 319,000 | +22,700 | +7.7% | 4,713 |
| 2020/03/30 | 289,700 | 296,300 | 280,100 | 296,300 | -2,500 | -0.8% | 3,086 |
| 2020/03/27 | 310,000 | 314,500 | 281,000 | 298,800 | -4,200 | -1.4% | 3,712 |
| 2020/03/26 | 316,000 | 339,000 | 291,800 | 303,000 | -13,000 | -4.1% | 5,730 |
| 2020/03/25 | 316,000 | 316,000 | 303,000 | 316,000 | +50,300 | +18.9% | 3,473 |
| 2020/03/24 | 246,000 | 274,700 | 237,000 | 265,700 | +34,700 | +15% | 6,644 |
| 2020/03/23 | 226,200 | 239,000 | 222,500 | 231,000 | +8,100 | +3.6% | 9,658 |
| 2020/03/19 | 267,900 | 268,300 | 222,900 | 222,900 | -50,000 | -18.3% | 6,041 |
| 2020/03/18 | 292,300 | 304,500 | 270,400 | 272,900 | -17,600 | -6.1% | 5,150 |
| 2020/03/17 | 291,300 | 304,000 | 279,300 | 290,500 | -22,000 | -7% | 8,453 |
| 2020/03/16 | 330,000 | 332,000 | 304,000 | 312,500 | -3,500 | -1.1% | 4,461 |
1101～
1150
件表示中 / 2588件
類似銘柄と比較する
現在ご覧いただいている「日本リート」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
