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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 638,000 | 642,000 | 638,000 | 638,000 | +2,000 | +0.3% | 2,159 |
| 2022/08/24 | 639,000 | 643,000 | 635,000 | 636,000 | -2,000 | -0.3% | 3,393 |
| 2022/08/23 | 643,000 | 643,000 | 636,000 | 638,000 | -5,000 | -0.8% | 3,702 |
| 2022/08/22 | 649,000 | 649,000 | 641,000 | 643,000 | -4,000 | -0.6% | 2,741 |
| 2022/08/19 | 639,000 | 648,000 | 638,000 | 647,000 | +8,000 | +1.3% | 2,816 |
| 2022/08/18 | 636,000 | 642,000 | 632,000 | 639,000 | +3,000 | +0.5% | 2,531 |
| 2022/08/17 | 641,000 | 641,000 | 633,000 | 636,000 | -5,000 | -0.8% | 3,371 |
| 2022/08/16 | 644,000 | 644,000 | 637,000 | 641,000 | -5,000 | -0.8% | 3,166 |
| 2022/08/15 | 638,000 | 647,000 | 638,000 | 646,000 | +9,000 | +1.4% | 1,793 |
| 2022/08/12 | 643,000 | 644,000 | 636,000 | 637,000 | -4,000 | -0.6% | 2,999 |
| 2022/08/10 | 644,000 | 645,000 | 638,000 | 641,000 | -1,000 | -0.2% | 2,751 |
| 2022/08/09 | 641,000 | 644,000 | 638,000 | 642,000 | ±0 | ±0% | 2,897 |
| 2022/08/08 | 649,000 | 649,000 | 638,000 | 642,000 | -7,000 | -1.1% | 1,967 |
| 2022/08/05 | 646,000 | 649,000 | 642,000 | 649,000 | +4,000 | +0.6% | 2,217 |
| 2022/08/04 | 643,000 | 647,000 | 642,000 | 645,000 | +1,000 | +0.2% | 1,663 |
| 2022/08/03 | 650,000 | 652,000 | 639,000 | 644,000 | -4,000 | -0.6% | 3,311 |
| 2022/08/02 | 653,000 | 653,000 | 645,000 | 648,000 | -4,000 | -0.6% | 2,560 |
| 2022/08/01 | 647,000 | 652,000 | 643,000 | 652,000 | +9,000 | +1.4% | 3,294 |
| 2022/07/29 | 641,000 | 647,000 | 639,000 | 643,000 | +2,000 | +0.3% | 4,461 |
| 2022/07/28 | 636,000 | 641,000 | 635,000 | 641,000 | +4,000 | +0.6% | 2,359 |
| 2022/07/27 | 638,000 | 640,000 | 634,000 | 637,000 | -1,000 | -0.2% | 2,899 |
| 2022/07/26 | 642,000 | 642,000 | 632,000 | 638,000 | -2,000 | -0.3% | 2,023 |
| 2022/07/25 | 637,000 | 642,000 | 636,000 | 640,000 | +3,000 | +0.5% | 3,398 |
| 2022/07/22 | 634,000 | 638,000 | 631,000 | 637,000 | +5,000 | +0.8% | 2,730 |
| 2022/07/21 | 627,000 | 632,000 | 625,000 | 632,000 | +3,000 | +0.5% | 4,401 |
| 2022/07/20 | 631,000 | 632,000 | 620,000 | 629,000 | -1,000 | -0.2% | 3,941 |
| 2022/07/19 | 627,000 | 634,000 | 626,000 | 630,000 | +8,000 | +1.3% | 3,668 |
| 2022/07/15 | 630,000 | 630,000 | 622,000 | 622,000 | -8,000 | -1.3% | 2,378 |
| 2022/07/14 | 625,000 | 630,000 | 623,000 | 630,000 | +1,000 | +0.2% | 1,428 |
| 2022/07/13 | 632,000 | 633,000 | 627,000 | 629,000 | ±0 | ±0% | 2,381 |
| 2022/07/12 | 632,000 | 632,000 | 626,000 | 629,000 | -2,000 | -0.3% | 2,023 |
| 2022/07/11 | 630,000 | 633,000 | 628,000 | 631,000 | +7,000 | +1.1% | 2,295 |
| 2022/07/08 | 630,000 | 630,000 | 622,000 | 624,000 | -4,000 | -0.6% | 2,443 |
| 2022/07/07 | 630,000 | 633,000 | 626,000 | 628,000 | +4,000 | +0.6% | 3,968 |
| 2022/07/06 | 631,000 | 632,000 | 623,000 | 624,000 | -5,000 | -0.8% | 2,946 |
| 2022/07/05 | 629,000 | 631,000 | 625,000 | 629,000 | -4,000 | -0.6% | 2,669 |
| 2022/07/04 | 632,000 | 634,000 | 624,000 | 633,000 | +8,000 | +1.3% | 2,525 |
| 2022/07/01 | 629,000 | 630,000 | 620,000 | 625,000 | +1,000 | +0.2% | 2,697 |
| 2022/06/30 | 626,000 | 629,000 | 622,000 | 624,000 | -2,000 | -0.3% | 3,217 |
| 2022/06/29 | 619,000 | 627,000 | 618,000 | 626,000 | +5,000 | +0.8% | 3,555 |
| 2022/06/28 | 604,000 | 623,000 | 604,000 | 621,000 | +16,000 | +2.6% | 4,669 |
| 2022/06/27 | 610,000 | 610,000 | 605,000 | 605,000 | ±0 | ±0% | 2,537 |
| 2022/06/24 | 599,000 | 606,000 | 596,000 | 605,000 | +8,000 | +1.3% | 3,633 |
| 2022/06/23 | 595,000 | 605,000 | 595,000 | 597,000 | ±0 | ±0% | 4,632 |
| 2022/06/22 | 605,000 | 606,000 | 595,000 | 597,000 | -6,000 | -1% | 4,218 |
| 2022/06/21 | 597,000 | 605,000 | 597,000 | 603,000 | +5,000 | +0.8% | 2,999 |
| 2022/06/20 | 595,000 | 602,000 | 590,000 | 598,000 | -6,000 | -1% | 4,139 |
| 2022/06/17 | 597,000 | 611,000 | 593,000 | 604,000 | +1,000 | +0.2% | 7,131 |
| 2022/06/16 | 606,000 | 615,000 | 603,000 | 603,000 | ±0 | ±0% | 5,276 |
| 2022/06/15 | 621,000 | 626,000 | 601,000 | 603,000 | -20,000 | -3.2% | 8,808 |
551～
600
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
