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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 103,200 | 103,900 | 102,800 | 103,000 | -200 | -0.2% | 17,550 |
| 2025/01/20 | 103,400 | 103,600 | 102,700 | 103,200 | -500 | -0.5% | 26,951 |
| 2025/01/17 | 104,100 | 104,600 | 103,000 | 103,700 | -800 | -0.8% | 31,677 |
| 2025/01/16 | 104,700 | 105,300 | 104,200 | 104,500 | +100 | +0.1% | 17,050 |
| 2025/01/15 | 105,000 | 105,800 | 104,000 | 104,400 | -500 | -0.5% | 24,594 |
| 2025/01/14 | 106,200 | 106,900 | 104,900 | 104,900 | -700 | -0.7% | 23,982 |
| 2025/01/10 | 105,400 | 106,200 | 105,200 | 105,600 | +400 | +0.4% | 18,119 |
| 2025/01/09 | 106,300 | 106,300 | 105,200 | 105,200 | -1,300 | -1.2% | 21,084 |
| 2025/01/08 | 106,800 | 107,200 | 106,200 | 106,500 | -700 | -0.7% | 26,386 |
| 2025/01/07 | 108,600 | 109,000 | 107,000 | 107,200 | -1,200 | -1.1% | 21,950 |
| 2025/01/06 | 108,900 | 109,700 | 107,400 | 108,400 | +500 | +0.5% | 33,181 |
| 2024/12/30 | 109,300 | 109,600 | 107,900 | 107,900 | -1,400 | -1.3% | 26,085 |
| 2024/12/27 | 110,000 | 110,400 | 108,600 | 109,300 | -440,700 | -80.1% | 13,821 |
| 2024/12/26 | 541,000 | 550,000 | 540,000 | 550,000 | +7,000 | +1.3% | 4,505 |
| 2024/12/25 | 544,000 | 545,000 | 540,000 | 543,000 | -1,000 | -0.2% | 1,876 |
| 2024/12/24 | 544,000 | 546,000 | 543,000 | 544,000 | ±0 | ±0% | 2,705 |
| 2024/12/23 | 540,000 | 544,000 | 539,000 | 544,000 | +2,000 | +0.4% | 2,723 |
| 2024/12/20 | 538,000 | 544,000 | 536,000 | 542,000 | +6,000 | +1.1% | 6,628 |
| 2024/12/19 | 531,000 | 538,000 | 530,000 | 536,000 | -3,000 | -0.6% | 5,601 |
| 2024/12/18 | 543,000 | 545,000 | 539,000 | 539,000 | -2,000 | -0.4% | 3,727 |
| 2024/12/17 | 545,000 | 546,000 | 540,000 | 541,000 | -4,000 | -0.7% | 2,801 |
| 2024/12/16 | 550,000 | 552,000 | 541,000 | 545,000 | -4,000 | -0.7% | 3,981 |
| 2024/12/13 | 550,000 | 554,000 | 546,000 | 549,000 | ±0 | ±0% | 6,775 |
| 2024/12/12 | 546,000 | 551,000 | 545,000 | 549,000 | +3,000 | +0.5% | 4,268 |
| 2024/12/11 | 544,000 | 549,000 | 543,000 | 546,000 | ±0 | ±0% | 3,668 |
| 2024/12/10 | 546,000 | 548,000 | 544,000 | 546,000 | -3,000 | -0.5% | 3,486 |
| 2024/12/09 | 544,000 | 550,000 | 543,000 | 549,000 | +3,000 | +0.5% | 5,452 |
| 2024/12/06 | 553,000 | 556,000 | 546,000 | 546,000 | -10,000 | -1.8% | 4,141 |
| 2024/12/05 | 554,000 | 557,000 | 552,000 | 556,000 | +3,000 | +0.5% | 3,418 |
| 2024/12/04 | 554,000 | 556,000 | 550,000 | 553,000 | +2,000 | +0.4% | 3,753 |
| 2024/12/03 | 551,000 | 554,000 | 549,000 | 551,000 | -3,000 | -0.5% | 4,341 |
| 2024/12/02 | 556,000 | 557,000 | 551,000 | 554,000 | ±0 | ±0% | 3,625 |
| 2024/11/29 | 556,000 | 563,000 | 554,000 | 554,000 | -3,000 | -0.5% | 5,335 |
| 2024/11/28 | 559,000 | 562,000 | 555,000 | 557,000 | -1,000 | -0.2% | 3,854 |
| 2024/11/27 | 560,000 | 563,000 | 558,000 | 558,000 | -4,000 | -0.7% | 3,366 |
| 2024/11/26 | 562,000 | 564,000 | 557,000 | 562,000 | -1,000 | -0.2% | 5,370 |
| 2024/11/25 | 562,000 | 568,000 | 560,000 | 563,000 | +1,000 | +0.2% | 10,232 |
| 2024/11/22 | 555,000 | 563,000 | 550,000 | 562,000 | +5,000 | +0.9% | 5,041 |
| 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 |
51～
100
件表示中 / 3673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
