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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 552,000 | 553,000 | 547,000 | 549,000 | -4,000 | -0.7% | 3,846 |
| 2017/07/10 | 558,000 | 559,000 | 553,000 | 553,000 | -3,000 | -0.5% | 2,062 |
| 2017/07/07 | 556,000 | 564,000 | 555,000 | 556,000 | -7,000 | -1.2% | 3,945 |
| 2017/07/06 | 559,000 | 564,000 | 556,000 | 563,000 | +4,000 | +0.7% | 3,982 |
| 2017/07/05 | 561,000 | 562,000 | 551,000 | 559,000 | -2,000 | -0.4% | 4,195 |
| 2017/07/04 | 559,000 | 564,000 | 559,000 | 561,000 | +3,000 | +0.5% | 2,263 |
| 2017/07/03 | 559,000 | 564,000 | 557,000 | 558,000 | -1,000 | -0.2% | 2,332 |
| 2017/06/30 | 566,000 | 566,000 | 556,000 | 559,000 | -9,000 | -1.6% | 4,776 |
| 2017/06/29 | 560,000 | 569,000 | 559,000 | 568,000 | +6,000 | +1.1% | 3,512 |
| 2017/06/28 | 563,000 | 566,000 | 562,000 | 562,000 | -3,000 | -0.5% | 2,459 |
| 2017/06/27 | 565,000 | 566,000 | 563,000 | 565,000 | -2,000 | -0.4% | 2,622 |
| 2017/06/26 | 566,000 | 569,000 | 562,000 | 567,000 | +1,000 | +0.2% | 1,989 |
| 2017/06/23 | 562,000 | 568,000 | 560,000 | 566,000 | +3,000 | +0.5% | 2,305 |
| 2017/06/22 | 566,000 | 566,000 | 562,000 | 563,000 | -3,000 | -0.5% | 1,554 |
| 2017/06/21 | 566,000 | 569,000 | 563,000 | 566,000 | -1,000 | -0.2% | 2,334 |
| 2017/06/20 | 571,000 | 573,000 | 566,000 | 567,000 | -5,000 | -0.9% | 2,021 |
| 2017/06/19 | 567,000 | 572,000 | 566,000 | 572,000 | +6,000 | +1.1% | 1,784 |
| 2017/06/16 | 570,000 | 572,000 | 566,000 | 566,000 | -9,000 | -1.6% | 4,587 |
| 2017/06/15 | 565,000 | 575,000 | 561,000 | 575,000 | +12,000 | +2.1% | 7,325 |
| 2017/06/14 | 561,000 | 564,000 | 560,000 | 563,000 | +3,000 | +0.5% | 3,494 |
| 2017/06/13 | 563,000 | 564,000 | 559,000 | 560,000 | -2,000 | -0.4% | 2,200 |
| 2017/06/12 | 566,000 | 569,000 | 561,000 | 562,000 | -5,000 | -0.9% | 4,236 |
| 2017/06/09 | 578,000 | 579,000 | 567,000 | 567,000 | -11,000 | -1.9% | 5,047 |
| 2017/06/08 | 589,000 | 589,000 | 578,000 | 578,000 | -9,000 | -1.5% | 3,263 |
| 2017/06/07 | 585,000 | 589,000 | 583,000 | 587,000 | +4,000 | +0.7% | 3,006 |
| 2017/06/06 | 580,000 | 587,000 | 579,000 | 583,000 | +1,000 | +0.2% | 2,448 |
| 2017/06/05 | 584,000 | 587,000 | 581,000 | 582,000 | -2,000 | -0.3% | 2,280 |
| 2017/06/02 | 585,000 | 588,000 | 581,000 | 584,000 | -1,000 | -0.2% | 3,215 |
| 2017/06/01 | 578,000 | 586,000 | 576,000 | 585,000 | +3,000 | +0.5% | 2,719 |
| 2017/05/31 | 575,000 | 583,000 | 572,000 | 582,000 | +5,000 | +0.9% | 8,173 |
| 2017/05/30 | 578,000 | 582,000 | 575,000 | 577,000 | -2,000 | -0.3% | 5,146 |
| 2017/05/29 | 581,000 | 583,000 | 577,000 | 579,000 | -1,000 | -0.2% | 2,367 |
| 2017/05/26 | 586,000 | 589,000 | 580,000 | 580,000 | -7,000 | -1.2% | 2,988 |
| 2017/05/25 | 581,000 | 587,000 | 581,000 | 587,000 | +8,000 | +1.4% | 2,451 |
| 2017/05/24 | 579,000 | 582,000 | 577,000 | 579,000 | -2,000 | -0.3% | 2,728 |
| 2017/05/23 | 585,000 | 586,000 | 579,000 | 581,000 | -4,000 | -0.7% | 3,462 |
| 2017/05/22 | 587,000 | 588,000 | 583,000 | 585,000 | -4,000 | -0.7% | 2,841 |
| 2017/05/19 | 599,000 | 600,000 | 588,000 | 589,000 | -8,000 | -1.3% | 3,413 |
| 2017/05/18 | 596,000 | 600,000 | 592,000 | 597,000 | -1,000 | -0.2% | 3,935 |
| 2017/05/17 | 594,000 | 599,000 | 593,000 | 598,000 | +8,000 | +1.4% | 3,703 |
| 2017/05/16 | 599,000 | 599,000 | 590,000 | 590,000 | -12,000 | -2% | 4,335 |
| 2017/05/15 | 600,000 | 612,000 | 599,000 | 602,000 | +5,000 | +0.8% | 3,004 |
| 2017/05/12 | 600,000 | 605,000 | 597,000 | 597,000 | -3,000 | -0.5% | 2,090 |
| 2017/05/11 | 608,000 | 608,000 | 600,000 | 600,000 | -7,000 | -1.2% | 3,129 |
| 2017/05/10 | 604,000 | 610,000 | 600,000 | 607,000 | +3,000 | +0.5% | 2,514 |
| 2017/05/09 | 598,000 | 608,000 | 598,000 | 604,000 | +1,000 | +0.2% | 3,006 |
| 2017/05/08 | 599,000 | 604,000 | 598,000 | 603,000 | +6,000 | +1% | 2,674 |
| 2017/05/02 | 591,000 | 597,000 | 590,000 | 597,000 | +9,000 | +1.5% | 1,820 |
| 2017/05/01 | 589,000 | 594,000 | 588,000 | 588,000 | +1,000 | +0.2% | 1,401 |
| 2017/04/28 | 594,000 | 596,000 | 587,000 | 587,000 | -9,000 | -1.5% | 2,898 |
1801～
1850
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
