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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 621,000 | 626,000 | 601,000 | 603,000 | -20,000 | -3.2% | 8,808 |
| 2022/06/14 | 636,000 | 638,000 | 620,000 | 623,000 | -17,000 | -2.7% | 6,259 |
| 2022/06/13 | 646,000 | 646,000 | 639,000 | 640,000 | -7,000 | -1.1% | 3,995 |
| 2022/06/10 | 651,000 | 653,000 | 646,000 | 647,000 | -3,000 | -0.5% | 4,538 |
| 2022/06/09 | 650,000 | 651,000 | 645,000 | 650,000 | +1,000 | +0.2% | 2,846 |
| 2022/06/08 | 645,000 | 650,000 | 642,000 | 649,000 | +3,000 | +0.5% | 2,452 |
| 2022/06/07 | 643,000 | 646,000 | 641,000 | 646,000 | +3,000 | +0.5% | 3,796 |
| 2022/06/06 | 643,000 | 646,000 | 640,000 | 643,000 | ±0 | ±0% | 2,897 |
| 2022/06/03 | 647,000 | 650,000 | 642,000 | 643,000 | -4,000 | -0.6% | 3,646 |
| 2022/06/02 | 644,000 | 647,000 | 639,000 | 647,000 | +1,000 | +0.2% | 3,592 |
| 2022/06/01 | 646,000 | 646,000 | 638,000 | 646,000 | +7,000 | +1.1% | 4,273 |
| 2022/05/31 | 642,000 | 646,000 | 639,000 | 639,000 | -3,000 | -0.5% | 16,170 |
| 2022/05/30 | 651,000 | 652,000 | 641,000 | 642,000 | ±0 | ±0% | 3,971 |
| 2022/05/27 | 639,000 | 645,000 | 633,000 | 642,000 | +1,000 | +0.2% | 6,837 |
| 2022/05/26 | 651,000 | 652,000 | 639,000 | 641,000 | -12,000 | -1.8% | 3,493 |
| 2022/05/25 | 649,000 | 653,000 | 647,000 | 653,000 | +10,000 | +1.6% | 4,954 |
| 2022/05/24 | 649,000 | 650,000 | 640,000 | 643,000 | -7,000 | -1.1% | 5,077 |
| 2022/05/23 | 642,000 | 650,000 | 641,000 | 650,000 | +10,000 | +1.6% | 4,492 |
| 2022/05/20 | 642,000 | 646,000 | 638,000 | 640,000 | +2,000 | +0.3% | 7,457 |
| 2022/05/19 | 629,000 | 640,000 | 626,000 | 638,000 | +9,000 | +1.4% | 4,920 |
| 2022/05/18 | 638,000 | 638,000 | 629,000 | 629,000 | -5,000 | -0.8% | 4,709 |
| 2022/05/17 | 635,000 | 636,000 | 628,000 | 634,000 | -3,000 | -0.5% | 3,620 |
| 2022/05/16 | 636,000 | 641,000 | 631,000 | 637,000 | +1,000 | +0.2% | 4,334 |
| 2022/05/13 | 635,000 | 641,000 | 631,000 | 636,000 | +7,000 | +1.1% | 4,119 |
| 2022/05/12 | 623,000 | 634,000 | 623,000 | 629,000 | +4,000 | +0.6% | 3,708 |
| 2022/05/11 | 627,000 | 634,000 | 619,000 | 625,000 | ±0 | ±0% | 7,112 |
| 2022/05/10 | 630,000 | 632,000 | 624,000 | 625,000 | -6,000 | -1% | 4,733 |
| 2022/05/09 | 637,000 | 638,000 | 630,000 | 631,000 | -5,000 | -0.8% | 3,948 |
| 2022/05/06 | 635,000 | 641,000 | 633,000 | 636,000 | +4,000 | +0.6% | 4,233 |
| 2022/05/02 | 619,000 | 638,000 | 619,000 | 632,000 | +3,000 | +0.5% | 4,100 |
| 2022/04/28 | 638,000 | 639,000 | 629,000 | 629,000 | -8,000 | -1.3% | 5,278 |
| 2022/04/27 | 632,000 | 638,000 | 631,000 | 637,000 | +4,000 | +0.6% | 2,382 |
| 2022/04/26 | 630,000 | 640,000 | 628,000 | 633,000 | +4,000 | +0.6% | 6,644 |
| 2022/04/25 | 625,000 | 631,000 | 620,000 | 629,000 | +2,000 | +0.3% | 2,669 |
| 2022/04/22 | 625,000 | 627,000 | 620,000 | 627,000 | +5,000 | +0.8% | 3,809 |
| 2022/04/21 | 618,000 | 628,000 | 618,000 | 622,000 | +3,000 | +0.5% | 3,362 |
| 2022/04/20 | 616,000 | 619,000 | 611,000 | 619,000 | +3,000 | +0.5% | 4,452 |
| 2022/04/19 | 621,000 | 626,000 | 615,000 | 616,000 | -6,000 | -1% | 6,575 |
| 2022/04/18 | 618,000 | 625,000 | 617,000 | 622,000 | +2,000 | +0.3% | 2,684 |
| 2022/04/15 | 617,000 | 621,000 | 617,000 | 620,000 | ±0 | ±0% | 2,164 |
| 2022/04/14 | 623,000 | 624,000 | 618,000 | 620,000 | +1,000 | +0.2% | 2,803 |
| 2022/04/13 | 623,000 | 624,000 | 618,000 | 619,000 | +2,000 | +0.3% | 2,752 |
| 2022/04/12 | 618,000 | 624,000 | 616,000 | 617,000 | -1,000 | -0.2% | 3,181 |
| 2022/04/11 | 611,000 | 622,000 | 610,000 | 618,000 | +10,000 | +1.6% | 3,533 |
| 2022/04/08 | 622,000 | 622,000 | 607,000 | 608,000 | -10,000 | -1.6% | 4,423 |
| 2022/04/07 | 622,000 | 622,000 | 616,000 | 618,000 | -2,000 | -0.3% | 3,148 |
| 2022/04/06 | 626,000 | 627,000 | 618,000 | 620,000 | -10,000 | -1.6% | 4,197 |
| 2022/04/05 | 629,000 | 632,000 | 624,000 | 630,000 | -2,000 | -0.3% | 3,139 |
| 2022/04/04 | 649,000 | 649,000 | 620,000 | 632,000 | -7,000 | -1.1% | 5,536 |
| 2022/04/01 | 637,000 | 639,000 | 624,000 | 639,000 | ±0 | ±0% | 6,498 |
601～
650
件表示中 / 3586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
