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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 593,000 | 596,000 | 589,000 | 596,000 | +8,000 | +1.4% | 3,966 |
| 2018/09/27 | 588,000 | 590,000 | 584,000 | 588,000 | -1,000 | -0.2% | 1,888 |
| 2018/09/26 | 581,000 | 589,000 | 580,000 | 589,000 | -1,000 | -0.2% | 2,604 |
| 2018/09/25 | 585,000 | 590,000 | 583,000 | 590,000 | +4,000 | +0.7% | 2,780 |
| 2018/09/21 | 582,000 | 589,000 | 582,000 | 586,000 | +4,000 | +0.7% | 5,400 |
| 2018/09/20 | 584,000 | 587,000 | 582,000 | 582,000 | ±0 | ±0% | 2,278 |
| 2018/09/19 | 587,000 | 588,000 | 582,000 | 582,000 | -4,000 | -0.7% | 2,652 |
| 2018/09/18 | 582,000 | 587,000 | 581,000 | 586,000 | +5,000 | +0.9% | 2,173 |
| 2018/09/14 | 583,000 | 590,000 | 581,000 | 581,000 | -4,000 | -0.7% | 4,349 |
| 2018/09/13 | 589,000 | 591,000 | 585,000 | 585,000 | -6,000 | -1% | 2,435 |
| 2018/09/12 | 584,000 | 591,000 | 584,000 | 591,000 | +5,000 | +0.9% | 1,496 |
| 2018/09/11 | 583,000 | 590,000 | 582,000 | 586,000 | +1,000 | +0.2% | 2,383 |
| 2018/09/10 | 587,000 | 588,000 | 583,000 | 585,000 | -2,000 | -0.3% | 1,538 |
| 2018/09/07 | 589,000 | 593,000 | 586,000 | 587,000 | ±0 | ±0% | 2,608 |
| 2018/09/06 | 583,000 | 588,000 | 581,000 | 587,000 | +1,000 | +0.2% | 2,661 |
| 2018/09/05 | 587,000 | 588,000 | 584,000 | 586,000 | -2,000 | -0.3% | 3,212 |
| 2018/09/04 | 586,000 | 591,000 | 585,000 | 588,000 | +2,000 | +0.3% | 2,240 |
| 2018/09/03 | 590,000 | 592,000 | 586,000 | 586,000 | -5,000 | -0.8% | 2,356 |
| 2018/08/31 | 588,000 | 595,000 | 588,000 | 591,000 | -2,000 | -0.3% | 3,524 |
| 2018/08/30 | 591,000 | 595,000 | 589,000 | 593,000 | -1,000 | -0.2% | 2,552 |
| 2018/08/29 | 589,000 | 595,000 | 588,000 | 594,000 | +4,000 | +0.7% | 2,880 |
| 2018/08/28 | 587,000 | 592,000 | 585,000 | 590,000 | +2,000 | +0.3% | 2,213 |
| 2018/08/27 | 589,000 | 590,000 | 585,000 | 588,000 | -2,000 | -0.3% | 1,477 |
| 2018/08/24 | 587,000 | 592,000 | 585,000 | 590,000 | +4,000 | +0.7% | 2,486 |
| 2018/08/23 | 585,000 | 588,000 | 582,000 | 586,000 | +2,000 | +0.3% | 1,926 |
| 2018/08/22 | 583,000 | 588,000 | 580,000 | 584,000 | +2,000 | +0.3% | 1,646 |
| 2018/08/21 | 586,000 | 587,000 | 579,000 | 582,000 | -5,000 | -0.9% | 2,456 |
| 2018/08/20 | 575,000 | 587,000 | 575,000 | 587,000 | +14,000 | +2.4% | 2,937 |
| 2018/08/17 | 583,000 | 583,000 | 573,000 | 573,000 | -14,000 | -2.4% | 4,284 |
| 2018/08/16 | 580,000 | 588,000 | 577,000 | 587,000 | +8,000 | +1.4% | 3,499 |
| 2018/08/15 | 575,000 | 582,000 | 574,000 | 579,000 | +4,000 | +0.7% | 1,723 |
| 2018/08/14 | 575,000 | 576,000 | 571,000 | 575,000 | ±0 | ±0% | 2,624 |
| 2018/08/13 | 578,000 | 581,000 | 574,000 | 575,000 | -4,000 | -0.7% | 2,728 |
| 2018/08/10 | 577,000 | 583,000 | 575,000 | 579,000 | +2,000 | +0.3% | 2,554 |
| 2018/08/09 | 577,000 | 581,000 | 574,000 | 577,000 | ±0 | ±0% | 3,206 |
| 2018/08/08 | 579,000 | 583,000 | 577,000 | 577,000 | -4,000 | -0.7% | 2,370 |
| 2018/08/07 | 579,000 | 583,000 | 578,000 | 581,000 | ±0 | ±0% | 1,625 |
| 2018/08/06 | 581,000 | 582,000 | 578,000 | 581,000 | -1,000 | -0.2% | 1,174 |
| 2018/08/03 | 580,000 | 582,000 | 577,000 | 582,000 | +3,000 | +0.5% | 1,439 |
| 2018/08/02 | 574,000 | 582,000 | 573,000 | 579,000 | +5,000 | +0.9% | 2,218 |
| 2018/08/01 | 579,000 | 580,000 | 573,000 | 574,000 | -11,000 | -1.9% | 3,858 |
| 2018/07/31 | 574,000 | 590,000 | 570,000 | 585,000 | +13,000 | +2.3% | 5,218 |
| 2018/07/30 | 582,000 | 585,000 | 572,000 | 572,000 | -12,000 | -2.1% | 5,256 |
| 2018/07/27 | 578,000 | 586,000 | 577,000 | 584,000 | +7,000 | +1.2% | 3,195 |
| 2018/07/26 | 585,000 | 585,000 | 575,000 | 577,000 | -8,000 | -1.4% | 3,176 |
| 2018/07/25 | 578,000 | 588,000 | 577,000 | 585,000 | +7,000 | +1.2% | 2,319 |
| 2018/07/24 | 584,000 | 586,000 | 578,000 | 578,000 | -8,000 | -1.4% | 3,830 |
| 2018/07/23 | 590,000 | 591,000 | 583,000 | 586,000 | -7,000 | -1.2% | 2,613 |
| 2018/07/20 | 589,000 | 593,000 | 588,000 | 593,000 | +6,000 | +1% | 1,832 |
| 2018/07/19 | 590,000 | 591,000 | 587,000 | 587,000 | -3,000 | -0.5% | 1,243 |
1501～
1550
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
