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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 129,700 | 130,200 | 128,600 | 128,800 | -1,200 | -0.9% | 11,967 |
| 2025/08/21 | 130,700 | 130,800 | 129,800 | 130,000 | -100 | -0.1% | 17,182 |
| 2025/08/20 | 129,700 | 130,400 | 128,100 | 130,100 | +400 | +0.3% | 22,224 |
| 2025/08/19 | 126,600 | 129,800 | 126,200 | 129,700 | +3,000 | +2.4% | 17,889 |
| 2025/08/18 | 126,500 | 126,900 | 126,200 | 126,700 | +300 | +0.2% | 11,043 |
| 2025/08/15 | 126,200 | 126,900 | 125,400 | 126,400 | +200 | +0.2% | 12,505 |
| 2025/08/14 | 127,400 | 127,700 | 126,000 | 126,200 | -1,200 | -0.9% | 17,389 |
| 2025/08/13 | 129,000 | 129,100 | 127,300 | 127,400 | -1,000 | -0.8% | 21,619 |
| 2025/08/12 | 127,500 | 129,200 | 127,400 | 128,400 | +1,500 | +1.2% | 26,071 |
| 2025/08/08 | 126,600 | 128,200 | 126,200 | 126,900 | +300 | +0.2% | 26,147 |
| 2025/08/07 | 126,000 | 127,000 | 125,500 | 126,600 | +1,200 | +1% | 19,759 |
| 2025/08/06 | 123,400 | 126,000 | 123,400 | 125,400 | +2,100 | +1.7% | 19,327 |
| 2025/08/05 | 122,700 | 123,400 | 122,500 | 123,300 | +700 | +0.6% | 12,096 |
| 2025/08/04 | 123,000 | 123,400 | 122,400 | 122,600 | -700 | -0.6% | 15,295 |
| 2025/08/01 | 123,300 | 123,400 | 122,500 | 123,300 | +400 | +0.3% | 11,503 |
| 2025/07/31 | 122,200 | 123,100 | 122,200 | 122,900 | +900 | +0.7% | 14,468 |
| 2025/07/30 | 121,500 | 123,400 | 121,200 | 122,000 | +800 | +0.7% | 27,000 |
| 2025/07/29 | 120,700 | 121,200 | 120,400 | 121,200 | +400 | +0.3% | 10,111 |
| 2025/07/28 | 120,500 | 122,000 | 120,000 | 120,800 | +600 | +0.5% | 13,276 |
| 2025/07/25 | 120,400 | 120,500 | 119,600 | 120,200 | +300 | +0.3% | 11,038 |
| 2025/07/24 | 119,400 | 120,500 | 119,400 | 119,900 | +600 | +0.5% | 14,776 |
| 2025/07/23 | 119,100 | 120,100 | 118,900 | 119,300 | +300 | +0.3% | 13,673 |
| 2025/07/22 | 118,600 | 119,000 | 117,500 | 119,000 | +400 | +0.3% | 12,855 |
| 2025/07/18 | 119,000 | 119,300 | 118,300 | 118,600 | -500 | -0.4% | 15,956 |
| 2025/07/17 | 118,900 | 119,800 | 118,400 | 119,100 | +200 | +0.2% | 12,179 |
| 2025/07/16 | 117,800 | 119,100 | 117,700 | 118,900 | +1,100 | +0.9% | 17,009 |
| 2025/07/15 | 118,400 | 118,600 | 116,900 | 117,800 | -400 | -0.3% | 18,538 |
| 2025/07/14 | 117,700 | 118,300 | 117,400 | 118,200 | +800 | +0.7% | 11,619 |
| 2025/07/11 | 117,000 | 117,500 | 116,400 | 117,400 | +600 | +0.5% | 13,864 |
| 2025/07/10 | 116,300 | 116,900 | 115,900 | 116,800 | +700 | +0.6% | 15,532 |
| 2025/07/09 | 117,200 | 117,600 | 116,100 | 116,100 | -1,200 | -1% | 14,713 |
| 2025/07/08 | 118,700 | 119,100 | 117,100 | 117,300 | -1,700 | -1.4% | 18,626 |
| 2025/07/07 | 118,100 | 119,000 | 118,000 | 119,000 | +1,000 | +0.8% | 11,850 |
| 2025/07/04 | 117,500 | 118,200 | 117,300 | 118,000 | +700 | +0.6% | 9,050 |
| 2025/07/03 | 117,600 | 118,100 | 116,900 | 117,300 | -600 | -0.5% | 15,093 |
| 2025/07/02 | 118,000 | 118,400 | 116,900 | 117,900 | -100 | -0.1% | 21,143 |
| 2025/07/01 | 117,500 | 118,000 | 116,800 | 118,000 | +100 | +0.1% | 13,897 |
| 2025/06/30 | 117,800 | 118,700 | 117,500 | 117,900 | ±0 | ±0% | 19,768 |
| 2025/06/27 | 117,900 | 118,400 | 117,300 | 117,900 | +200 | +0.2% | 20,616 |
| 2025/06/26 | 118,700 | 118,900 | 116,200 | 117,700 | -1,100 | -0.9% | 26,354 |
| 2025/06/25 | 119,100 | 119,600 | 118,700 | 118,800 | -300 | -0.3% | 22,421 |
| 2025/06/24 | 119,800 | 120,300 | 118,700 | 119,100 | -700 | -0.6% | 18,287 |
| 2025/06/23 | 119,200 | 120,000 | 118,900 | 119,800 | +300 | +0.3% | 14,844 |
| 2025/06/20 | 119,900 | 120,000 | 118,500 | 119,500 | -300 | -0.3% | 35,271 |
| 2025/06/19 | 119,500 | 119,800 | 118,900 | 119,800 | +300 | +0.3% | 10,650 |
| 2025/06/18 | 120,400 | 120,400 | 119,000 | 119,500 | -700 | -0.6% | 12,578 |
| 2025/06/17 | 119,800 | 120,400 | 118,800 | 120,200 | -200 | -0.2% | 14,014 |
| 2025/06/16 | 120,300 | 121,600 | 119,700 | 120,400 | +100 | +0.1% | 19,705 |
| 2025/06/13 | 119,200 | 120,300 | 118,500 | 120,300 | +1,000 | +0.8% | 36,730 |
| 2025/06/12 | 119,500 | 119,600 | 118,600 | 119,300 | +100 | +0.1% | 23,956 |
1～
50
件表示中 / 3768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
