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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 556,000 | 556,000 | 548,000 | 548,000 | -6,000 | -1.1% | 3,472 |
| 2018/03/08 | 554,000 | 559,000 | 551,000 | 554,000 | +3,000 | +0.5% | 3,944 |
| 2018/03/07 | 542,000 | 555,000 | 542,000 | 551,000 | +10,000 | +1.8% | 3,940 |
| 2018/03/06 | 543,000 | 546,000 | 540,000 | 541,000 | +5,000 | +0.9% | 2,685 |
| 2018/03/05 | 543,000 | 544,000 | 536,000 | 536,000 | -5,000 | -0.9% | 3,826 |
| 2018/03/02 | 543,000 | 549,000 | 538,000 | 541,000 | -2,000 | -0.4% | 4,441 |
| 2018/03/01 | 552,000 | 556,000 | 543,000 | 543,000 | -11,000 | -2% | 5,116 |
| 2018/02/28 | 553,000 | 554,000 | 549,000 | 554,000 | -1,000 | -0.2% | 4,324 |
| 2018/02/27 | 555,000 | 558,000 | 552,000 | 555,000 | -3,000 | -0.5% | 2,803 |
| 2018/02/26 | 552,000 | 558,000 | 551,000 | 558,000 | +6,000 | +1.1% | 2,785 |
| 2018/02/23 | 546,000 | 552,000 | 544,000 | 552,000 | +8,000 | +1.5% | 3,448 |
| 2018/02/22 | 548,000 | 551,000 | 544,000 | 544,000 | -4,000 | -0.7% | 3,525 |
| 2018/02/21 | 548,000 | 549,000 | 543,000 | 548,000 | +4,000 | +0.7% | 2,994 |
| 2018/02/20 | 541,000 | 548,000 | 536,000 | 544,000 | +2,000 | +0.4% | 2,676 |
| 2018/02/19 | 532,000 | 542,000 | 532,000 | 542,000 | +10,000 | +1.9% | 1,748 |
| 2018/02/16 | 526,000 | 536,000 | 526,000 | 532,000 | +9,000 | +1.7% | 3,551 |
| 2018/02/15 | 523,000 | 528,000 | 522,000 | 523,000 | +1,000 | +0.2% | 2,963 |
| 2018/02/14 | 527,000 | 534,000 | 522,000 | 522,000 | -6,000 | -1.1% | 4,148 |
| 2018/02/13 | 533,000 | 539,000 | 528,000 | 528,000 | -3,000 | -0.6% | 3,850 |
| 2018/02/09 | 530,000 | 534,000 | 529,000 | 531,000 | -8,000 | -1.5% | 5,482 |
| 2018/02/08 | 537,000 | 545,000 | 536,000 | 539,000 | +3,000 | +0.6% | 6,280 |
| 2018/02/07 | 539,000 | 550,000 | 536,000 | 536,000 | -1,000 | -0.2% | 5,800 |
| 2018/02/06 | 538,000 | 544,000 | 531,000 | 537,000 | -19,000 | -3.4% | 6,553 |
| 2018/02/05 | 553,000 | 557,000 | 547,000 | 556,000 | -3,000 | -0.5% | 4,599 |
| 2018/02/02 | 557,000 | 561,000 | 556,000 | 559,000 | +2,000 | +0.4% | 2,720 |
| 2018/02/01 | 559,000 | 560,000 | 553,000 | 557,000 | -4,000 | -0.7% | 3,449 |
| 2018/01/31 | 555,000 | 561,000 | 552,000 | 561,000 | +6,000 | +1.1% | 5,100 |
| 2018/01/30 | 559,000 | 559,000 | 555,000 | 555,000 | -2,000 | -0.4% | 2,094 |
| 2018/01/29 | 562,000 | 564,000 | 555,000 | 557,000 | -5,000 | -0.9% | 2,797 |
| 2018/01/26 | 563,000 | 568,000 | 562,000 | 562,000 | -4,000 | -0.7% | 3,040 |
| 2018/01/25 | 568,000 | 570,000 | 561,000 | 566,000 | -4,000 | -0.7% | 4,487 |
| 2018/01/24 | 566,000 | 571,000 | 565,000 | 570,000 | +4,000 | +0.7% | 2,815 |
| 2018/01/23 | 564,000 | 569,000 | 561,000 | 566,000 | +4,000 | +0.7% | 3,666 |
| 2018/01/22 | 558,000 | 562,000 | 556,000 | 562,000 | +1,000 | +0.2% | 2,181 |
| 2018/01/19 | 563,000 | 564,000 | 552,000 | 561,000 | -5,000 | -0.9% | 4,361 |
| 2018/01/18 | 562,000 | 570,000 | 560,000 | 566,000 | +4,000 | +0.7% | 7,499 |
| 2018/01/17 | 550,000 | 562,000 | 549,000 | 562,000 | +10,000 | +1.8% | 5,134 |
| 2018/01/16 | 555,000 | 555,000 | 549,000 | 552,000 | ±0 | ±0% | 2,448 |
| 2018/01/15 | 541,000 | 554,000 | 539,000 | 552,000 | +11,000 | +2% | 3,151 |
| 2018/01/12 | 537,000 | 541,000 | 535,000 | 541,000 | +4,000 | +0.7% | 4,617 |
| 2018/01/11 | 535,000 | 538,000 | 533,000 | 537,000 | -2,000 | -0.4% | 3,765 |
| 2018/01/10 | 533,000 | 539,000 | 531,000 | 539,000 | +5,000 | +0.9% | 3,168 |
| 2018/01/09 | 530,000 | 534,000 | 529,000 | 534,000 | +5,000 | +0.9% | 3,905 |
| 2018/01/05 | 533,000 | 535,000 | 528,000 | 529,000 | -6,000 | -1.1% | 5,135 |
| 2018/01/04 | 536,000 | 537,000 | 531,000 | 535,000 | ±0 | ±0% | 4,573 |
| 2017/12/29 | 538,000 | 539,000 | 534,000 | 535,000 | -5,000 | -0.9% | 1,678 |
| 2017/12/28 | 540,000 | 541,000 | 537,000 | 540,000 | ±0 | ±0% | 1,730 |
| 2017/12/27 | 536,000 | 540,000 | 534,000 | 540,000 | +4,000 | +0.7% | 1,696 |
| 2017/12/26 | 537,000 | 537,000 | 533,000 | 536,000 | -1,000 | -0.2% | 1,051 |
| 2017/12/25 | 533,000 | 537,000 | 533,000 | 537,000 | +3,000 | +0.6% | 1,388 |
1601～
1650
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
