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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 571,000 | 573,000 | 568,000 | 570,000 | -1,000 | -0.2% | 2,697 |
| 2018/05/23 | 572,000 | 572,000 | 566,000 | 571,000 | +1,000 | +0.2% | 2,725 |
| 2018/05/22 | 571,000 | 571,000 | 566,000 | 570,000 | ±0 | ±0% | 3,165 |
| 2018/05/21 | 564,000 | 570,000 | 562,000 | 570,000 | +7,000 | +1.2% | 3,485 |
| 2018/05/18 | 565,000 | 566,000 | 559,000 | 563,000 | -1,000 | -0.2% | 3,352 |
| 2018/05/17 | 564,000 | 566,000 | 561,000 | 564,000 | +1,000 | +0.2% | 3,934 |
| 2018/05/16 | 567,000 | 567,000 | 563,000 | 563,000 | -3,000 | -0.5% | 3,008 |
| 2018/05/15 | 566,000 | 571,000 | 565,000 | 566,000 | -1,000 | -0.2% | 3,609 |
| 2018/05/14 | 570,000 | 572,000 | 567,000 | 567,000 | -1,000 | -0.2% | 2,022 |
| 2018/05/11 | 568,000 | 572,000 | 568,000 | 568,000 | ±0 | ±0% | 3,486 |
| 2018/05/10 | 568,000 | 569,000 | 563,000 | 568,000 | +1,000 | +0.2% | 5,386 |
| 2018/05/09 | 575,000 | 577,000 | 566,000 | 567,000 | -8,000 | -1.4% | 4,150 |
| 2018/05/08 | 573,000 | 577,000 | 571,000 | 575,000 | +2,000 | +0.3% | 5,155 |
| 2018/05/07 | 564,000 | 576,000 | 564,000 | 573,000 | +5,000 | +0.9% | 4,500 |
| 2018/05/02 | 569,000 | 573,000 | 565,000 | 568,000 | -2,000 | -0.4% | 3,193 |
| 2018/05/01 | 572,000 | 579,000 | 570,000 | 570,000 | +2,000 | +0.4% | 3,190 |
| 2018/04/27 | 568,000 | 570,000 | 567,000 | 568,000 | -3,000 | -0.5% | 3,537 |
| 2018/04/26 | 570,000 | 573,000 | 568,000 | 571,000 | +3,000 | +0.5% | 3,800 |
| 2018/04/25 | 572,000 | 574,000 | 567,000 | 568,000 | -5,000 | -0.9% | 3,228 |
| 2018/04/24 | 569,000 | 573,000 | 565,000 | 573,000 | +4,000 | +0.7% | 4,199 |
| 2018/04/23 | 566,000 | 569,000 | 562,000 | 569,000 | +5,000 | +0.9% | 3,843 |
| 2018/04/20 | 563,000 | 565,000 | 560,000 | 564,000 | ±0 | ±0% | 3,221 |
| 2018/04/19 | 559,000 | 564,000 | 556,000 | 564,000 | +6,000 | +1.1% | 5,063 |
| 2018/04/18 | 550,000 | 558,000 | 549,000 | 558,000 | +8,000 | +1.5% | 7,725 |
| 2018/04/17 | 552,000 | 555,000 | 548,000 | 550,000 | -2,000 | -0.4% | 42,824 |
| 2018/04/16 | 553,000 | 556,000 | 549,000 | 552,000 | -1,000 | -0.2% | 17,152 |
| 2018/04/13 | 553,000 | 559,000 | 552,000 | 553,000 | ±0 | ±0% | 10,171 |
| 2018/04/12 | 547,000 | 559,000 | 547,000 | 553,000 | +6,000 | +1.1% | 12,027 |
| 2018/04/11 | 553,000 | 554,000 | 547,000 | 547,000 | -7,000 | -1.3% | 8,082 |
| 2018/04/10 | 546,000 | 555,000 | 544,000 | 554,000 | +10,000 | +1.8% | 18,435 |
| 2018/04/09 | 542,000 | 553,000 | 541,000 | 544,000 | +2,000 | +0.4% | 16,209 |
| 2018/04/06 | 550,000 | 552,000 | 542,000 | 542,000 | -10,000 | -1.8% | 5,203 |
| 2018/04/05 | 552,000 | 557,000 | 550,000 | 552,000 | -2,000 | -0.4% | 3,082 |
| 2018/04/04 | 554,000 | 561,000 | 553,000 | 554,000 | +3,000 | +0.5% | 4,154 |
| 2018/04/03 | 548,000 | 552,000 | 547,000 | 551,000 | +2,000 | +0.4% | 1,990 |
| 2018/04/02 | 549,000 | 553,000 | 549,000 | 549,000 | -2,000 | -0.4% | 1,745 |
| 2018/03/30 | 551,000 | 557,000 | 549,000 | 551,000 | ±0 | ±0% | 1,831 |
| 2018/03/29 | 543,000 | 555,000 | 543,000 | 551,000 | +3,000 | +0.5% | 4,522 |
| 2018/03/28 | 549,000 | 553,000 | 546,000 | 548,000 | -12,000 | -2.1% | 2,835 |
| 2018/03/27 | 556,000 | 564,000 | 555,000 | 560,000 | +10,000 | +1.8% | 3,549 |
| 2018/03/26 | 552,000 | 555,000 | 550,000 | 550,000 | -6,000 | -1.1% | 3,131 |
| 2018/03/23 | 556,000 | 560,000 | 555,000 | 556,000 | -2,000 | -0.4% | 4,415 |
| 2018/03/22 | 550,000 | 560,000 | 548,000 | 558,000 | +6,000 | +1.1% | 3,763 |
| 2018/03/20 | 547,000 | 553,000 | 547,000 | 552,000 | +4,000 | +0.7% | 2,190 |
| 2018/03/19 | 559,000 | 559,000 | 548,000 | 548,000 | -8,000 | -1.4% | 2,110 |
| 2018/03/16 | 551,000 | 558,000 | 550,000 | 556,000 | +6,000 | +1.1% | 3,777 |
| 2018/03/15 | 543,000 | 550,000 | 542,000 | 550,000 | +4,000 | +0.7% | 3,796 |
| 2018/03/14 | 543,000 | 550,000 | 541,000 | 546,000 | +2,000 | +0.4% | 3,609 |
| 2018/03/13 | 543,000 | 549,000 | 543,000 | 544,000 | +2,000 | +0.4% | 3,654 |
| 2018/03/12 | 552,000 | 554,000 | 542,000 | 542,000 | -6,000 | -1.1% | 3,498 |
1551～
1600
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
