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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 641,000 | 650,000 | 640,000 | 645,000 | +5,000 | +0.8% | 5,060 |
| 2019/02/27 | 640,000 | 641,000 | 637,000 | 640,000 | +1,000 | +0.2% | 2,080 |
| 2019/02/26 | 638,000 | 639,000 | 633,000 | 639,000 | ±0 | ±0% | 3,289 |
| 2019/02/25 | 634,000 | 639,000 | 632,000 | 639,000 | +5,000 | +0.8% | 2,625 |
| 2019/02/22 | 634,000 | 636,000 | 631,000 | 634,000 | +3,000 | +0.5% | 2,508 |
| 2019/02/21 | 639,000 | 640,000 | 629,000 | 631,000 | -9,000 | -1.4% | 2,902 |
| 2019/02/20 | 637,000 | 640,000 | 634,000 | 640,000 | +3,000 | +0.5% | 2,238 |
| 2019/02/19 | 633,000 | 638,000 | 632,000 | 637,000 | +8,000 | +1.3% | 3,535 |
| 2019/02/18 | 628,000 | 634,000 | 627,000 | 629,000 | +1,000 | +0.2% | 3,157 |
| 2019/02/15 | 627,000 | 630,000 | 625,000 | 628,000 | -3,000 | -0.5% | 4,745 |
| 2019/02/14 | 632,000 | 633,000 | 627,000 | 631,000 | +2,000 | +0.3% | 4,719 |
| 2019/02/13 | 629,000 | 634,000 | 627,000 | 629,000 | ±0 | ±0% | 2,509 |
| 2019/02/12 | 623,000 | 630,000 | 623,000 | 629,000 | ±0 | ±0% | 3,655 |
| 2019/02/08 | 632,000 | 632,000 | 626,000 | 629,000 | -2,000 | -0.3% | 5,587 |
| 2019/02/07 | 637,000 | 639,000 | 630,000 | 631,000 | -7,000 | -1.1% | 2,830 |
| 2019/02/06 | 644,000 | 645,000 | 636,000 | 638,000 | -4,000 | -0.6% | 3,152 |
| 2019/02/05 | 642,000 | 648,000 | 640,000 | 642,000 | +1,000 | +0.2% | 3,478 |
| 2019/02/04 | 642,000 | 647,000 | 637,000 | 641,000 | +5,000 | +0.8% | 4,334 |
| 2019/02/01 | 639,000 | 646,000 | 636,000 | 636,000 | -2,000 | -0.3% | 5,542 |
| 2019/01/31 | 633,000 | 640,000 | 633,000 | 638,000 | +7,000 | +1.1% | 5,698 |
| 2019/01/30 | 645,000 | 647,000 | 631,000 | 631,000 | -14,000 | -2.2% | 6,876 |
| 2019/01/29 | 639,000 | 648,000 | 638,000 | 645,000 | +6,000 | +0.9% | 5,698 |
| 2019/01/28 | 638,000 | 640,000 | 633,000 | 639,000 | +2,000 | +0.3% | 3,330 |
| 2019/01/25 | 634,000 | 638,000 | 632,000 | 637,000 | +6,000 | +1% | 4,154 |
| 2019/01/24 | 624,000 | 633,000 | 623,000 | 631,000 | +7,000 | +1.1% | 3,199 |
| 2019/01/23 | 629,000 | 633,000 | 624,000 | 624,000 | -8,000 | -1.3% | 2,858 |
| 2019/01/22 | 633,000 | 635,000 | 628,000 | 632,000 | -1,000 | -0.2% | 2,774 |
| 2019/01/21 | 635,000 | 635,000 | 629,000 | 633,000 | -4,000 | -0.6% | 2,369 |
| 2019/01/18 | 635,000 | 638,000 | 631,000 | 637,000 | +2,000 | +0.3% | 2,365 |
| 2019/01/17 | 629,000 | 635,000 | 628,000 | 635,000 | +6,000 | +1% | 2,807 |
| 2019/01/16 | 627,000 | 636,000 | 625,000 | 629,000 | +5,000 | +0.8% | 4,096 |
| 2019/01/15 | 636,000 | 640,000 | 624,000 | 624,000 | -17,000 | -2.7% | 4,988 |
| 2019/01/11 | 631,000 | 641,000 | 631,000 | 641,000 | +13,000 | +2.1% | 4,609 |
| 2019/01/10 | 621,000 | 629,000 | 620,000 | 628,000 | +8,000 | +1.3% | 2,603 |
| 2019/01/09 | 614,000 | 622,000 | 613,000 | 620,000 | +11,000 | +1.8% | 4,115 |
| 2019/01/08 | 621,000 | 624,000 | 609,000 | 609,000 | -13,000 | -2.1% | 6,370 |
| 2019/01/07 | 624,000 | 631,000 | 619,000 | 622,000 | +5,000 | +0.8% | 5,716 |
| 2019/01/04 | 610,000 | 620,000 | 608,000 | 617,000 | +1,000 | +0.2% | 5,903 |
| 2018/12/28 | 610,000 | 620,000 | 610,000 | 616,000 | +4,000 | +0.7% | 3,095 |
| 2018/12/27 | 618,000 | 624,000 | 612,000 | 612,000 | -3,000 | -0.5% | 4,393 |
| 2018/12/26 | 604,000 | 617,000 | 603,000 | 615,000 | +12,000 | +2% | 4,470 |
| 2018/12/25 | 602,000 | 605,000 | 590,000 | 603,000 | -3,000 | -0.5% | 4,448 |
| 2018/12/21 | 611,000 | 613,000 | 605,000 | 606,000 | -6,000 | -1% | 5,385 |
| 2018/12/20 | 618,000 | 623,000 | 609,000 | 612,000 | -7,000 | -1.1% | 4,022 |
| 2018/12/19 | 624,000 | 625,000 | 614,000 | 619,000 | -5,000 | -0.8% | 3,175 |
| 2018/12/18 | 627,000 | 629,000 | 620,000 | 624,000 | -2,000 | -0.3% | 4,091 |
| 2018/12/17 | 626,000 | 628,000 | 623,000 | 626,000 | -1,000 | -0.2% | 2,773 |
| 2018/12/14 | 622,000 | 627,000 | 620,000 | 627,000 | +9,000 | +1.5% | 4,914 |
| 2018/12/13 | 624,000 | 625,000 | 618,000 | 618,000 | -4,000 | -0.6% | 2,815 |
| 2018/12/12 | 617,000 | 622,000 | 615,000 | 622,000 | +5,000 | +0.8% | 4,820 |
1401～
1450
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
