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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 114,500 | 115,200 | 113,900 | 114,400 | -100 | -0.1% | 15,366 |
| 2025/05/21 | 114,100 | 115,100 | 113,900 | 114,500 | +700 | +0.6% | 22,483 |
| 2025/05/20 | 113,800 | 113,800 | 112,900 | 113,800 | +300 | +0.3% | 23,628 |
| 2025/05/19 | 113,300 | 113,700 | 112,400 | 113,500 | -500 | -0.4% | 18,099 |
| 2025/05/16 | 113,100 | 114,200 | 112,800 | 114,000 | +600 | +0.5% | 17,234 |
| 2025/05/15 | 113,800 | 113,900 | 113,000 | 113,400 | -500 | -0.4% | 20,977 |
| 2025/05/14 | 112,800 | 114,000 | 112,800 | 113,900 | +600 | +0.5% | 13,673 |
| 2025/05/13 | 114,600 | 114,800 | 112,500 | 113,300 | -1,600 | -1.4% | 19,376 |
| 2025/05/12 | 114,300 | 115,200 | 114,100 | 114,900 | +600 | +0.5% | 12,875 |
| 2025/05/09 | 114,000 | 114,300 | 113,300 | 114,300 | +200 | +0.2% | 23,904 |
| 2025/05/08 | 114,000 | 114,700 | 113,200 | 114,100 | +100 | +0.1% | 14,181 |
| 2025/05/07 | 116,900 | 116,900 | 113,000 | 114,000 | -1,400 | -1.2% | 23,929 |
| 2025/05/02 | 115,000 | 115,800 | 114,400 | 115,400 | +400 | +0.3% | 16,240 |
| 2025/05/01 | 113,000 | 115,300 | 112,900 | 115,000 | +1,700 | +1.5% | 20,818 |
| 2025/04/30 | 113,500 | 113,600 | 112,300 | 113,300 | -100 | -0.1% | 28,281 |
| 2025/04/28 | 113,200 | 113,800 | 112,800 | 113,400 | +100 | +0.1% | 15,844 |
| 2025/04/25 | 113,100 | 113,900 | 112,400 | 113,300 | +400 | +0.4% | 25,974 |
| 2025/04/24 | 113,600 | 113,600 | 112,600 | 112,900 | -700 | -0.6% | 13,004 |
| 2025/04/23 | 114,000 | 114,200 | 113,000 | 113,600 | +300 | +0.3% | 12,422 |
| 2025/04/22 | 113,200 | 113,700 | 112,900 | 113,300 | ±0 | ±0% | 7,944 |
| 2025/04/21 | 112,800 | 113,500 | 112,600 | 113,300 | +300 | +0.3% | 5,964 |
| 2025/04/18 | 113,600 | 114,000 | 112,900 | 113,000 | -600 | -0.5% | 12,114 |
| 2025/04/17 | 113,900 | 114,200 | 113,200 | 113,600 | ±0 | ±0% | 12,136 |
| 2025/04/16 | 113,000 | 113,700 | 112,400 | 113,600 | +1,300 | +1.2% | 17,288 |
| 2025/04/15 | 113,300 | 113,700 | 111,700 | 112,300 | -400 | -0.4% | 22,057 |
| 2025/04/14 | 111,500 | 113,900 | 111,200 | 112,700 | +1,900 | +1.7% | 24,309 |
| 2025/04/11 | 107,900 | 111,300 | 107,900 | 110,800 | +1,900 | +1.7% | 24,729 |
| 2025/04/10 | 108,500 | 110,500 | 107,100 | 108,900 | +2,100 | +2% | 33,530 |
| 2025/04/09 | 105,700 | 107,200 | 105,500 | 106,800 | +600 | +0.6% | 26,452 |
| 2025/04/08 | 105,600 | 107,900 | 105,200 | 106,200 | +1,300 | +1.2% | 33,381 |
| 2025/04/07 | 104,800 | 107,500 | 102,400 | 104,900 | -2,600 | -2.4% | 38,450 |
| 2025/04/04 | 106,100 | 107,700 | 105,900 | 107,500 | +1,400 | +1.3% | 30,307 |
| 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 |
1～
50
件表示中 / 3704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
