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 |
|---|---|---|---|---|---|---|---|
| 2021/01/26 | 605,000 | 609,000 | 599,000 | 599,000 | -5,000 | -0.8% | 2,503 |
| 2021/01/25 | 608,000 | 611,000 | 598,000 | 604,000 | -5,000 | -0.8% | 2,858 |
| 2021/01/22 | 601,000 | 609,000 | 600,000 | 609,000 | +9,000 | +1.5% | 2,100 |
| 2021/01/21 | 603,000 | 606,000 | 600,000 | 600,000 | ±0 | ±0% | 2,543 |
| 2021/01/20 | 605,000 | 605,000 | 597,000 | 600,000 | -2,000 | -0.3% | 3,565 |
| 2021/01/19 | 597,000 | 604,000 | 593,000 | 602,000 | +8,000 | +1.3% | 4,016 |
| 2021/01/18 | 597,000 | 599,000 | 589,000 | 594,000 | +4,000 | +0.7% | 2,687 |
| 2021/01/15 | 587,000 | 592,000 | 585,000 | 590,000 | +3,000 | +0.5% | 4,533 |
| 2021/01/14 | 583,000 | 590,000 | 583,000 | 587,000 | +7,000 | +1.2% | 4,417 |
| 2021/01/13 | 584,000 | 587,000 | 577,000 | 580,000 | -8,000 | -1.4% | 4,748 |
| 2021/01/12 | 585,000 | 588,000 | 580,000 | 588,000 | +3,000 | +0.5% | 2,216 |
| 2021/01/08 | 582,000 | 589,000 | 576,000 | 585,000 | -1,000 | -0.2% | 3,650 |
| 2021/01/07 | 577,000 | 586,000 | 576,000 | 586,000 | +11,000 | +1.9% | 3,740 |
| 2021/01/06 | 587,000 | 598,000 | 575,000 | 575,000 | -19,000 | -3.2% | 5,606 |
| 2021/01/05 | 589,000 | 599,000 | 588,000 | 594,000 | +5,000 | +0.8% | 3,288 |
| 2021/01/04 | 600,000 | 600,000 | 584,000 | 589,000 | -7,000 | -1.2% | 3,757 |
| 2020/12/30 | 595,000 | 599,000 | 593,000 | 596,000 | ±0 | ±0% | 2,634 |
| 2020/12/29 | 587,000 | 597,000 | 585,000 | 596,000 | +5,000 | +0.8% | 2,656 |
| 2020/12/28 | 590,000 | 591,000 | 584,000 | 591,000 | +3,000 | +0.5% | 3,539 |
| 2020/12/25 | 581,000 | 592,000 | 581,000 | 588,000 | +8,000 | +1.4% | 3,382 |
| 2020/12/24 | 573,000 | 581,000 | 572,000 | 580,000 | +7,000 | +1.2% | 4,324 |
| 2020/12/23 | 572,000 | 580,000 | 569,000 | 573,000 | +4,000 | +0.7% | 4,645 |
| 2020/12/22 | 566,000 | 571,000 | 562,000 | 569,000 | +5,000 | +0.9% | 2,814 |
| 2020/12/21 | 567,000 | 567,000 | 561,000 | 564,000 | +3,000 | +0.5% | 2,662 |
| 2020/12/18 | 577,000 | 577,000 | 558,000 | 561,000 | -12,000 | -2.1% | 16,267 |
| 2020/12/17 | 567,000 | 573,000 | 566,000 | 573,000 | +5,000 | +0.9% | 4,451 |
| 2020/12/16 | 562,000 | 571,000 | 560,000 | 568,000 | +3,000 | +0.5% | 4,544 |
| 2020/12/15 | 564,000 | 565,000 | 560,000 | 565,000 | +6,000 | +1.1% | 5,433 |
| 2020/12/14 | 562,000 | 562,000 | 554,000 | 559,000 | +3,000 | +0.5% | 4,913 |
| 2020/12/11 | 548,000 | 558,000 | 548,000 | 556,000 | +8,000 | +1.5% | 6,402 |
| 2020/12/10 | 550,000 | 554,000 | 544,000 | 548,000 | ±0 | ±0% | 4,481 |
| 2020/12/09 | 550,000 | 556,000 | 544,000 | 548,000 | -1,000 | -0.2% | 3,846 |
| 2020/12/08 | 547,000 | 555,000 | 546,000 | 549,000 | +5,000 | +0.9% | 4,029 |
| 2020/12/07 | 552,000 | 556,000 | 544,000 | 544,000 | -2,000 | -0.4% | 6,095 |
| 2020/12/04 | 543,000 | 557,000 | 541,000 | 546,000 | +7,000 | +1.3% | 6,446 |
| 2020/12/03 | 538,000 | 540,000 | 535,000 | 539,000 | +4,000 | +0.7% | 2,708 |
| 2020/12/02 | 549,000 | 551,000 | 531,000 | 535,000 | -10,000 | -1.8% | 5,518 |
| 2020/12/01 | 542,000 | 548,000 | 535,000 | 545,000 | +3,000 | +0.6% | 4,912 |
| 2020/11/30 | 536,000 | 542,000 | 529,000 | 542,000 | +9,000 | +1.7% | 23,051 |
| 2020/11/27 | 534,000 | 539,000 | 527,000 | 533,000 | -1,000 | -0.2% | 5,253 |
| 2020/11/26 | 536,000 | 538,000 | 526,000 | 534,000 | +2,000 | +0.4% | 4,484 |
| 2020/11/25 | 538,000 | 538,000 | 527,000 | 532,000 | -1,000 | -0.2% | 4,065 |
| 2020/11/24 | 524,000 | 538,000 | 523,000 | 533,000 | +9,000 | +1.7% | 7,029 |
| 2020/11/20 | 528,000 | 531,000 | 521,000 | 524,000 | ±0 | ±0% | 4,351 |
| 2020/11/19 | 529,000 | 531,000 | 521,000 | 524,000 | -9,000 | -1.7% | 4,076 |
| 2020/11/18 | 540,000 | 540,000 | 529,000 | 533,000 | -3,000 | -0.6% | 3,500 |
| 2020/11/17 | 542,000 | 547,000 | 531,000 | 536,000 | ±0 | ±0% | 4,922 |
| 2020/11/16 | 542,000 | 551,000 | 534,000 | 536,000 | ±0 | ±0% | 4,394 |
| 2020/11/13 | 544,000 | 545,000 | 532,000 | 536,000 | -11,000 | -2% | 4,712 |
| 2020/11/12 | 555,000 | 556,000 | 547,000 | 547,000 | -9,000 | -1.6% | 3,877 |
901～
950
件表示中 / 3548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
