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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 563,000 | 564,000 | 556,000 | 557,000 | -5,000 | -0.9% | 4,965 |
| 2024/11/20 | 569,000 | 570,000 | 559,000 | 562,000 | -3,000 | -0.5% | 5,441 |
| 2024/11/19 | 568,000 | 570,000 | 563,000 | 565,000 | -2,000 | -0.4% | 4,256 |
| 2024/11/18 | 551,000 | 570,000 | 551,000 | 567,000 | +19,000 | +3.5% | 5,426 |
| 2024/11/15 | 555,000 | 556,000 | 548,000 | 548,000 | -4,000 | -0.7% | 5,228 |
| 2024/11/14 | 558,000 | 559,000 | 549,000 | 552,000 | -5,000 | -0.9% | 5,173 |
| 2024/11/13 | 561,000 | 563,000 | 556,000 | 557,000 | -9,000 | -1.6% | 4,152 |
| 2024/11/12 | 563,000 | 568,000 | 563,000 | 566,000 | +2,000 | +0.4% | 4,172 |
| 2024/11/11 | 566,000 | 568,000 | 562,000 | 564,000 | ±0 | ±0% | 3,434 |
| 2024/11/08 | 566,000 | 572,000 | 564,000 | 564,000 | +1,000 | +0.2% | 5,402 |
| 2024/11/07 | 570,000 | 570,000 | 562,000 | 563,000 | -12,000 | -2.1% | 7,130 |
| 2024/11/06 | 564,000 | 575,000 | 562,000 | 575,000 | +11,000 | +2% | 6,326 |
| 2024/11/05 | 561,000 | 566,000 | 560,000 | 564,000 | +5,000 | +0.9% | 3,783 |
| 2024/11/01 | 557,000 | 564,000 | 553,000 | 559,000 | +5,000 | +0.9% | 3,626 |
| 2024/10/31 | 560,000 | 563,000 | 554,000 | 554,000 | -7,000 | -1.2% | 6,054 |
| 2024/10/30 | 560,000 | 567,000 | 560,000 | 561,000 | -1,000 | -0.2% | 3,492 |
| 2024/10/29 | 557,000 | 563,000 | 556,000 | 562,000 | +3,000 | +0.5% | 3,025 |
| 2024/10/28 | 555,000 | 562,000 | 553,000 | 559,000 | +3,000 | +0.5% | 2,913 |
| 2024/10/25 | 553,000 | 559,000 | 553,000 | 556,000 | +3,000 | +0.5% | 2,987 |
| 2024/10/24 | 554,000 | 558,000 | 553,000 | 553,000 | -5,000 | -0.9% | 5,252 |
| 2024/10/23 | 561,000 | 562,000 | 557,000 | 558,000 | -3,000 | -0.5% | 5,225 |
| 2024/10/22 | 559,000 | 563,000 | 558,000 | 561,000 | ±0 | ±0% | 3,097 |
| 2024/10/21 | 564,000 | 567,000 | 560,000 | 561,000 | -2,000 | -0.4% | 2,540 |
| 2024/10/18 | 569,000 | 569,000 | 563,000 | 563,000 | -2,000 | -0.4% | 2,325 |
| 2024/10/17 | 563,000 | 569,000 | 563,000 | 565,000 | +3,000 | +0.5% | 2,488 |
| 2024/10/16 | 563,000 | 566,000 | 557,000 | 562,000 | ±0 | ±0% | 2,965 |
| 2024/10/15 | 567,000 | 570,000 | 561,000 | 562,000 | -7,000 | -1.2% | 4,129 |
| 2024/10/11 | 568,000 | 571,000 | 567,000 | 569,000 | -2,000 | -0.4% | 2,158 |
| 2024/10/10 | 572,000 | 576,000 | 571,000 | 571,000 | ±0 | ±0% | 3,134 |
| 2024/10/09 | 569,000 | 573,000 | 569,000 | 571,000 | +4,000 | +0.7% | 2,243 |
| 2024/10/08 | 568,000 | 573,000 | 567,000 | 567,000 | -1,000 | -0.2% | 3,007 |
| 2024/10/07 | 578,000 | 578,000 | 567,000 | 568,000 | -10,000 | -1.7% | 2,511 |
| 2024/10/04 | 578,000 | 582,000 | 575,000 | 578,000 | +4,000 | +0.7% | 3,120 |
| 2024/10/03 | 576,000 | 582,000 | 574,000 | 574,000 | -4,000 | -0.7% | 3,665 |
| 2024/10/02 | 576,000 | 581,000 | 574,000 | 578,000 | +2,000 | +0.3% | 3,421 |
| 2024/10/01 | 578,000 | 578,000 | 571,000 | 576,000 | +5,000 | +0.9% | 3,723 |
| 2024/09/30 | 573,000 | 579,000 | 566,000 | 571,000 | -9,000 | -1.6% | 6,210 |
| 2024/09/27 | 579,000 | 583,000 | 576,000 | 580,000 | -6,000 | -1% | 4,274 |
| 2024/09/26 | 589,000 | 590,000 | 585,000 | 586,000 | -3,000 | -0.5% | 3,230 |
| 2024/09/25 | 584,000 | 594,000 | 579,000 | 589,000 | +5,000 | +0.9% | 4,000 |
| 2024/09/24 | 590,000 | 591,000 | 583,000 | 584,000 | -5,000 | -0.8% | 3,676 |
| 2024/09/20 | 588,000 | 594,000 | 586,000 | 589,000 | -2,000 | -0.3% | 5,942 |
| 2024/09/19 | 585,000 | 593,000 | 585,000 | 591,000 | +6,000 | +1% | 2,929 |
| 2024/09/18 | 590,000 | 592,000 | 582,000 | 585,000 | -7,000 | -1.2% | 4,469 |
| 2024/09/17 | 592,000 | 595,000 | 588,000 | 592,000 | -4,000 | -0.7% | 3,873 |
| 2024/09/13 | 591,000 | 596,000 | 589,000 | 596,000 | +9,000 | +1.5% | 5,435 |
| 2024/09/12 | 592,000 | 594,000 | 587,000 | 587,000 | -4,000 | -0.7% | 4,068 |
| 2024/09/11 | 600,000 | 600,000 | 589,000 | 591,000 | -8,000 | -1.3% | 5,169 |
| 2024/09/10 | 595,000 | 602,000 | 594,000 | 599,000 | +8,000 | +1.4% | 5,422 |
| 2024/09/09 | 587,000 | 595,000 | 583,000 | 591,000 | +5,000 | +0.9% | 4,983 |
1～
50
件表示中 / 3585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
