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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 603,000 | 620,000 | 603,000 | 618,000 | +17,000 | +2.8% | 3,353 |
| 2022/03/15 | 602,000 | 607,000 | 597,000 | 601,000 | ±0 | ±0% | 3,451 |
| 2022/03/14 | 598,000 | 606,000 | 598,000 | 601,000 | +1,000 | +0.2% | 2,021 |
| 2022/03/11 | 608,000 | 616,000 | 600,000 | 600,000 | -6,000 | -1% | 4,871 |
| 2022/03/10 | 602,000 | 611,000 | 601,000 | 606,000 | +12,000 | +2% | 3,237 |
| 2022/03/09 | 605,000 | 609,000 | 594,000 | 594,000 | -11,000 | -1.8% | 5,063 |
| 2022/03/08 | 612,000 | 615,000 | 605,000 | 605,000 | -7,000 | -1.1% | 3,907 |
| 2022/03/07 | 609,000 | 616,000 | 604,000 | 612,000 | -2,000 | -0.3% | 3,262 |
| 2022/03/04 | 612,000 | 617,000 | 605,000 | 614,000 | +7,000 | +1.2% | 4,426 |
| 2022/03/03 | 617,000 | 617,000 | 607,000 | 607,000 | -6,000 | -1% | 2,423 |
| 2022/03/02 | 611,000 | 617,000 | 607,000 | 613,000 | +3,000 | +0.5% | 2,074 |
| 2022/03/01 | 613,000 | 619,000 | 610,000 | 610,000 | -3,000 | -0.5% | 2,673 |
| 2022/02/28 | 609,000 | 617,000 | 607,000 | 613,000 | +4,000 | +0.7% | 3,647 |
| 2022/02/25 | 597,000 | 609,000 | 597,000 | 609,000 | +5,000 | +0.8% | 4,072 |
| 2022/02/24 | 611,000 | 616,000 | 596,000 | 604,000 | +2,000 | +0.3% | 6,585 |
| 2022/02/22 | 602,000 | 606,000 | 595,000 | 602,000 | -7,000 | -1.1% | 3,949 |
| 2022/02/21 | 610,000 | 611,000 | 605,000 | 609,000 | -1,000 | -0.2% | 1,362 |
| 2022/02/18 | 612,000 | 613,000 | 606,000 | 610,000 | -4,000 | -0.7% | 2,124 |
| 2022/02/17 | 615,000 | 615,000 | 606,000 | 614,000 | ±0 | ±0% | 2,833 |
| 2022/02/16 | 606,000 | 615,000 | 605,000 | 614,000 | +9,000 | +1.5% | 2,607 |
| 2022/02/15 | 617,000 | 619,000 | 602,000 | 605,000 | -12,000 | -1.9% | 4,638 |
| 2022/02/14 | 619,000 | 623,000 | 610,000 | 617,000 | -11,000 | -1.8% | 3,021 |
| 2022/02/10 | 609,000 | 628,000 | 609,000 | 628,000 | +14,000 | +2.3% | 5,528 |
| 2022/02/09 | 599,000 | 619,000 | 595,000 | 614,000 | +13,000 | +2.2% | 4,327 |
| 2022/02/08 | 611,000 | 616,000 | 599,000 | 601,000 | -15,000 | -2.4% | 3,440 |
| 2022/02/07 | 608,000 | 618,000 | 603,000 | 616,000 | +1,000 | +0.2% | 4,082 |
| 2022/02/04 | 620,000 | 624,000 | 615,000 | 615,000 | -6,000 | -1% | 3,104 |
| 2022/02/03 | 617,000 | 626,000 | 616,000 | 621,000 | +1,000 | +0.2% | 3,323 |
| 2022/02/02 | 620,000 | 624,000 | 618,000 | 620,000 | -3,000 | -0.5% | 2,453 |
| 2022/02/01 | 636,000 | 639,000 | 618,000 | 623,000 | -7,000 | -1.1% | 4,993 |
| 2022/01/31 | 633,000 | 641,000 | 630,000 | 630,000 | -2,000 | -0.3% | 3,776 |
| 2022/01/28 | 628,000 | 637,000 | 624,000 | 632,000 | -3,000 | -0.5% | 3,582 |
| 2022/01/27 | 619,000 | 635,000 | 609,000 | 635,000 | +22,000 | +3.6% | 6,126 |
| 2022/01/26 | 613,000 | 617,000 | 606,000 | 613,000 | +3,000 | +0.5% | 3,282 |
| 2022/01/25 | 615,000 | 615,000 | 602,000 | 610,000 | ±0 | ±0% | 4,820 |
| 2022/01/24 | 603,000 | 613,000 | 595,000 | 610,000 | +10,000 | +1.7% | 5,155 |
| 2022/01/21 | 580,000 | 604,000 | 572,000 | 600,000 | +10,000 | +1.7% | 9,705 |
| 2022/01/20 | 605,000 | 611,000 | 590,000 | 590,000 | -16,000 | -2.6% | 9,549 |
| 2022/01/19 | 629,000 | 631,000 | 603,000 | 606,000 | -22,000 | -3.5% | 8,320 |
| 2022/01/18 | 637,000 | 640,000 | 628,000 | 628,000 | -11,000 | -1.7% | 3,399 |
| 2022/01/17 | 638,000 | 644,000 | 638,000 | 639,000 | +1,000 | +0.2% | 2,999 |
| 2022/01/14 | 643,000 | 647,000 | 638,000 | 638,000 | -5,000 | -0.8% | 4,572 |
| 2022/01/13 | 650,000 | 651,000 | 642,000 | 643,000 | -6,000 | -0.9% | 3,323 |
| 2022/01/12 | 643,000 | 649,000 | 643,000 | 649,000 | +4,000 | +0.6% | 3,370 |
| 2022/01/11 | 650,000 | 651,000 | 640,000 | 645,000 | ±0 | ±0% | 3,480 |
| 2022/01/07 | 641,000 | 647,000 | 638,000 | 645,000 | +2,000 | +0.3% | 3,798 |
| 2022/01/06 | 643,000 | 645,000 | 639,000 | 643,000 | -1,000 | -0.2% | 3,378 |
| 2022/01/05 | 664,000 | 664,000 | 644,000 | 644,000 | -14,000 | -2.1% | 4,202 |
| 2022/01/04 | 660,000 | 662,000 | 649,000 | 658,000 | +5,000 | +0.8% | 2,961 |
| 2021/12/30 | 655,000 | 660,000 | 653,000 | 653,000 | -1,000 | -0.2% | 2,045 |
851～
900
件表示中 / 3776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
