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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 105,500 | 106,100 | 104,600 | 106,100 | -900 | -0.8% | 34,372 |
| 2025/04/02 | 108,900 | 108,900 | 106,500 | 107,000 | -1,700 | -1.6% | 26,969 |
| 2025/04/01 | 108,000 | 109,000 | 107,800 | 108,700 | +1,400 | +1.3% | 25,898 |
| 2025/03/31 | 108,600 | 108,600 | 106,900 | 107,300 | -1,400 | -1.3% | 35,314 |
| 2025/03/28 | 108,200 | 109,200 | 108,100 | 108,700 | -3,400 | -3% | 29,353 |
| 2025/03/27 | 111,000 | 112,300 | 110,800 | 112,100 | -800 | -0.7% | 35,833 |
| 2025/03/26 | 109,900 | 112,900 | 108,700 | 112,900 | +3,100 | +2.8% | 48,255 |
| 2025/03/25 | 109,200 | 110,900 | 108,600 | 109,800 | +700 | +0.6% | 28,127 |
| 2025/03/24 | 108,700 | 109,500 | 108,400 | 109,100 | +1,100 | +1% | 17,610 |
| 2025/03/21 | 108,200 | 108,900 | 107,600 | 108,000 | -200 | -0.2% | 50,002 |
| 2025/03/19 | 107,900 | 108,600 | 107,400 | 108,200 | +300 | +0.3% | 20,067 |
| 2025/03/18 | 106,400 | 108,000 | 106,100 | 107,900 | +1,900 | +1.8% | 24,344 |
| 2025/03/17 | 105,800 | 106,800 | 105,400 | 106,000 | +800 | +0.8% | 26,504 |
| 2025/03/14 | 103,600 | 105,600 | 103,500 | 105,200 | +800 | +0.8% | 36,820 |
| 2025/03/13 | 103,900 | 105,200 | 103,800 | 104,400 | +100 | +0.1% | 30,803 |
| 2025/03/12 | 103,500 | 104,800 | 103,500 | 104,300 | -200 | -0.2% | 33,218 |
| 2025/03/11 | 104,000 | 105,500 | 103,400 | 104,500 | ±0 | ±0% | 39,416 |
| 2025/03/10 | 105,200 | 106,200 | 104,500 | 104,500 | -400 | -0.4% | 23,608 |
| 2025/03/07 | 105,800 | 106,200 | 104,800 | 104,900 | -1,100 | -1% | 26,451 |
| 2025/03/06 | 105,900 | 106,900 | 105,700 | 106,000 | +100 | +0.1% | 24,390 |
| 2025/03/05 | 107,200 | 107,200 | 105,800 | 105,900 | -1,300 | -1.2% | 28,417 |
| 2025/03/04 | 106,600 | 108,300 | 106,300 | 107,200 | -100 | -0.1% | 35,615 |
| 2025/03/03 | 108,900 | 110,000 | 106,100 | 107,300 | -700 | -0.6% | 47,552 |
| 2025/02/28 | 110,000 | 110,600 | 108,000 | 108,000 | -3,200 | -2.9% | 561,108 |
| 2025/02/27 | 109,600 | 111,200 | 108,500 | 111,200 | +1,700 | +1.6% | 58,195 |
| 2025/02/26 | 109,400 | 109,900 | 108,400 | 109,500 | +100 | +0.1% | 60,809 |
| 2025/02/25 | 108,600 | 110,000 | 108,500 | 109,400 | +500 | +0.5% | 52,637 |
| 2025/02/21 | 108,400 | 109,100 | 107,100 | 108,900 | ±0 | ±0% | 39,954 |
| 2025/02/20 | 108,700 | 109,000 | 108,200 | 108,900 | +500 | +0.5% | 30,114 |
| 2025/02/19 | 108,600 | 109,800 | 108,000 | 108,400 | -800 | -0.7% | 39,630 |
| 2025/02/18 | 108,700 | 109,700 | 108,600 | 109,200 | +400 | +0.4% | 24,043 |
| 2025/02/17 | 107,900 | 108,800 | 107,300 | 108,800 | +600 | +0.6% | 27,403 |
| 2025/02/14 | 107,400 | 108,500 | 106,300 | 108,200 | +500 | +0.5% | 32,712 |
| 2025/02/13 | 106,400 | 108,100 | 105,900 | 107,700 | +2,300 | +2.2% | 37,916 |
| 2025/02/12 | 107,100 | 107,600 | 105,400 | 105,400 | -1,600 | -1.5% | 67,702 |
| 2025/02/10 | 108,900 | 109,000 | 106,300 | 107,000 | -2,000 | -1.8% | 44,551 |
| 2025/02/07 | 109,400 | 109,600 | 108,800 | 109,000 | -400 | -0.4% | 24,483 |
| 2025/02/06 | 109,200 | 109,600 | 108,400 | 109,400 | +800 | +0.7% | 20,314 |
| 2025/02/05 | 108,800 | 109,400 | 108,100 | 108,600 | ±0 | ±0% | 22,454 |
| 2025/02/04 | 108,900 | 109,500 | 108,100 | 108,600 | +500 | +0.5% | 38,636 |
| 2025/02/03 | 109,100 | 109,500 | 107,900 | 108,100 | -1,300 | -1.2% | 18,725 |
| 2025/01/31 | 110,500 | 110,500 | 109,200 | 109,400 | -200 | -0.2% | 27,990 |
| 2025/01/30 | 111,000 | 111,200 | 109,600 | 109,600 | -1,400 | -1.3% | 21,902 |
| 2025/01/29 | 110,500 | 112,200 | 110,500 | 111,000 | +1,000 | +0.9% | 31,143 |
| 2025/01/28 | 108,800 | 111,500 | 108,800 | 110,000 | +1,300 | +1.2% | 37,386 |
| 2025/01/27 | 106,400 | 109,100 | 106,000 | 108,700 | +3,200 | +3% | 33,445 |
| 2025/01/24 | 103,400 | 106,500 | 102,900 | 105,500 | +2,800 | +2.7% | 25,826 |
| 2025/01/23 | 102,300 | 103,200 | 102,300 | 102,700 | -200 | -0.2% | 18,842 |
| 2025/01/22 | 103,000 | 103,400 | 102,400 | 102,900 | -100 | -0.1% | 18,014 |
| 2025/01/21 | 103,200 | 103,900 | 102,800 | 103,000 | -200 | -0.2% | 17,550 |
1～
50
件表示中 / 3672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
