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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 595,000 | 597,000 | 589,000 | 596,000 | +3,000 | +0.5% | 5,164 |
| 2017/04/26 | 589,000 | 594,000 | 588,000 | 593,000 | +3,000 | +0.5% | 2,538 |
| 2017/04/25 | 587,000 | 591,000 | 584,000 | 590,000 | +1,000 | +0.2% | 2,711 |
| 2017/04/24 | 593,000 | 593,000 | 585,000 | 589,000 | +4,000 | +0.7% | 2,801 |
| 2017/04/21 | 595,000 | 598,000 | 585,000 | 585,000 | -11,000 | -1.8% | 2,808 |
| 2017/04/20 | 596,000 | 598,000 | 593,000 | 596,000 | ±0 | ±0% | 1,830 |
| 2017/04/19 | 595,000 | 602,000 | 595,000 | 596,000 | -2,000 | -0.3% | 1,626 |
| 2017/04/18 | 599,000 | 602,000 | 595,000 | 598,000 | -1,000 | -0.2% | 2,815 |
| 2017/04/17 | 590,000 | 600,000 | 590,000 | 599,000 | +12,000 | +2% | 3,229 |
| 2017/04/14 | 591,000 | 596,000 | 586,000 | 587,000 | -9,000 | -1.5% | 2,903 |
| 2017/04/13 | 592,000 | 598,000 | 589,000 | 596,000 | +4,000 | +0.7% | 2,564 |
| 2017/04/12 | 599,000 | 599,000 | 592,000 | 592,000 | -7,000 | -1.2% | 2,496 |
| 2017/04/11 | 596,000 | 603,000 | 595,000 | 599,000 | +2,000 | +0.3% | 1,502 |
| 2017/04/10 | 605,000 | 606,000 | 597,000 | 597,000 | -9,000 | -1.5% | 2,396 |
| 2017/04/07 | 606,000 | 609,000 | 600,000 | 606,000 | -3,000 | -0.5% | 2,994 |
| 2017/04/06 | 599,000 | 609,000 | 596,000 | 609,000 | +9,000 | +1.5% | 4,022 |
| 2017/04/05 | 597,000 | 602,000 | 596,000 | 600,000 | +2,000 | +0.3% | 1,999 |
| 2017/04/04 | 591,000 | 598,000 | 590,000 | 598,000 | +7,000 | +1.2% | 2,999 |
| 2017/04/03 | 589,000 | 596,000 | 587,000 | 591,000 | +1,000 | +0.2% | 2,273 |
| 2017/03/31 | 594,000 | 597,000 | 589,000 | 590,000 | -5,000 | -0.8% | 4,163 |
| 2017/03/30 | 601,000 | 601,000 | 592,000 | 595,000 | -7,000 | -1.2% | 4,297 |
| 2017/03/29 | 608,000 | 608,000 | 597,000 | 602,000 | -8,000 | -1.3% | 3,386 |
| 2017/03/28 | 610,000 | 614,000 | 608,000 | 610,000 | ±0 | ±0% | 2,770 |
| 2017/03/27 | 610,000 | 613,000 | 607,000 | 610,000 | +2,000 | +0.3% | 2,302 |
| 2017/03/24 | 610,000 | 613,000 | 606,000 | 608,000 | +1,000 | +0.2% | 2,517 |
| 2017/03/23 | 609,000 | 611,000 | 606,000 | 607,000 | -4,000 | -0.7% | 1,797 |
| 2017/03/22 | 610,000 | 616,000 | 608,000 | 611,000 | +2,000 | +0.3% | 2,336 |
| 2017/03/21 | 616,000 | 618,000 | 609,000 | 609,000 | -13,000 | -2.1% | 3,385 |
| 2017/03/17 | 611,000 | 622,000 | 609,000 | 622,000 | +7,000 | +1.1% | 5,200 |
| 2017/03/16 | 611,000 | 617,000 | 610,000 | 615,000 | +5,000 | +0.8% | 2,578 |
| 2017/03/15 | 606,000 | 611,000 | 603,000 | 610,000 | +4,000 | +0.7% | 3,246 |
| 2017/03/14 | 609,000 | 612,000 | 606,000 | 606,000 | -7,000 | -1.1% | 3,025 |
| 2017/03/13 | 608,000 | 614,000 | 607,000 | 613,000 | +5,000 | +0.8% | 2,962 |
| 2017/03/10 | 611,000 | 616,000 | 608,000 | 608,000 | -7,000 | -1.1% | 3,195 |
| 2017/03/09 | 611,000 | 618,000 | 609,000 | 615,000 | +7,000 | +1.2% | 3,337 |
| 2017/03/08 | 612,000 | 613,000 | 607,000 | 608,000 | -5,000 | -0.8% | 3,242 |
| 2017/03/07 | 615,000 | 617,000 | 613,000 | 613,000 | -4,000 | -0.6% | 2,293 |
| 2017/03/06 | 617,000 | 619,000 | 614,000 | 617,000 | -1,000 | -0.2% | 1,457 |
| 2017/03/03 | 612,000 | 618,000 | 611,000 | 618,000 | +7,000 | +1.1% | 3,325 |
| 2017/03/02 | 618,000 | 619,000 | 610,000 | 611,000 | -11,000 | -1.8% | 4,402 |
| 2017/03/01 | 617,000 | 624,000 | 617,000 | 622,000 | +3,000 | +0.5% | 2,319 |
| 2017/02/28 | 619,000 | 625,000 | 617,000 | 619,000 | -2,000 | -0.3% | 3,410 |
| 2017/02/27 | 622,000 | 626,000 | 615,000 | 621,000 | -3,000 | -0.5% | 5,184 |
| 2017/02/24 | 612,000 | 625,000 | 611,000 | 624,000 | +13,000 | +2.1% | 3,944 |
| 2017/02/23 | 606,000 | 614,000 | 604,000 | 611,000 | +3,000 | +0.5% | 4,691 |
| 2017/02/22 | 607,000 | 611,000 | 603,000 | 608,000 | -2,000 | -0.3% | 3,705 |
| 2017/02/21 | 612,000 | 615,000 | 609,000 | 610,000 | -3,000 | -0.5% | 1,901 |
| 2017/02/20 | 616,000 | 618,000 | 607,000 | 613,000 | -3,000 | -0.5% | 2,902 |
| 2017/02/17 | 611,000 | 617,000 | 610,000 | 616,000 | +5,000 | +0.8% | 1,500 |
| 2017/02/16 | 610,000 | 614,000 | 606,000 | 611,000 | -1,000 | -0.2% | 2,048 |
1851～
1900
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
