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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 518,000 | 531,000 | 518,000 | 531,000 | +10,000 | +1.9% | 2,941 |
| 2017/11/15 | 522,000 | 524,000 | 516,000 | 521,000 | -3,000 | -0.6% | 3,726 |
| 2017/11/14 | 518,000 | 524,000 | 518,000 | 524,000 | +6,000 | +1.2% | 3,847 |
| 2017/11/13 | 523,000 | 525,000 | 518,000 | 518,000 | -1,000 | -0.2% | 3,398 |
| 2017/11/10 | 525,000 | 527,000 | 519,000 | 519,000 | -8,000 | -1.5% | 3,664 |
| 2017/11/09 | 529,000 | 532,000 | 527,000 | 527,000 | -6,000 | -1.1% | 2,619 |
| 2017/11/08 | 534,000 | 534,000 | 528,000 | 533,000 | ±0 | ±0% | 1,911 |
| 2017/11/07 | 526,000 | 533,000 | 524,000 | 533,000 | +7,000 | +1.3% | 1,538 |
| 2017/11/06 | 531,000 | 532,000 | 523,000 | 526,000 | -8,000 | -1.5% | 3,661 |
| 2017/11/02 | 532,000 | 535,000 | 529,000 | 534,000 | +4,000 | +0.8% | 2,274 |
| 2017/11/01 | 531,000 | 536,000 | 530,000 | 530,000 | -2,000 | -0.4% | 2,848 |
| 2017/10/31 | 536,000 | 539,000 | 532,000 | 532,000 | -4,000 | -0.7% | 3,172 |
| 2017/10/30 | 536,000 | 540,000 | 533,000 | 536,000 | -1,000 | -0.2% | 2,540 |
| 2017/10/27 | 539,000 | 539,000 | 535,000 | 537,000 | -2,000 | -0.4% | 1,757 |
| 2017/10/26 | 536,000 | 540,000 | 533,000 | 539,000 | +3,000 | +0.6% | 1,908 |
| 2017/10/25 | 536,000 | 538,000 | 533,000 | 536,000 | -4,000 | -0.7% | 2,300 |
| 2017/10/24 | 534,000 | 542,000 | 531,000 | 540,000 | +4,000 | +0.7% | 3,176 |
| 2017/10/23 | 538,000 | 538,000 | 530,000 | 536,000 | -1,000 | -0.2% | 1,785 |
| 2017/10/20 | 536,000 | 539,000 | 532,000 | 537,000 | -3,000 | -0.6% | 2,463 |
| 2017/10/19 | 533,000 | 540,000 | 532,000 | 540,000 | +5,000 | +0.9% | 3,465 |
| 2017/10/18 | 531,000 | 536,000 | 528,000 | 535,000 | +2,000 | +0.4% | 2,476 |
| 2017/10/17 | 524,000 | 533,000 | 522,000 | 533,000 | +6,000 | +1.1% | 3,614 |
| 2017/10/16 | 521,000 | 527,000 | 519,000 | 527,000 | +4,000 | +0.8% | 2,426 |
| 2017/10/13 | 524,000 | 525,000 | 518,000 | 523,000 | -3,000 | -0.6% | 3,455 |
| 2017/10/12 | 527,000 | 530,000 | 524,000 | 526,000 | -2,000 | -0.4% | 2,341 |
| 2017/10/11 | 530,000 | 532,000 | 526,000 | 528,000 | -2,000 | -0.4% | 2,676 |
| 2017/10/10 | 535,000 | 537,000 | 530,000 | 530,000 | -3,000 | -0.6% | 2,587 |
| 2017/10/06 | 533,000 | 536,000 | 531,000 | 533,000 | ±0 | ±0% | 3,413 |
| 2017/10/05 | 536,000 | 536,000 | 532,000 | 533,000 | -1,000 | -0.2% | 2,885 |
| 2017/10/04 | 539,000 | 539,000 | 533,000 | 534,000 | -5,000 | -0.9% | 2,584 |
| 2017/10/03 | 536,000 | 540,000 | 536,000 | 539,000 | +1,000 | +0.2% | 1,557 |
| 2017/10/02 | 540,000 | 540,000 | 533,000 | 538,000 | -3,000 | -0.6% | 2,926 |
| 2017/09/29 | 535,000 | 541,000 | 533,000 | 541,000 | +6,000 | +1.1% | 3,632 |
| 2017/09/28 | 536,000 | 537,000 | 531,000 | 535,000 | -4,000 | -0.7% | 3,594 |
| 2017/09/27 | 542,000 | 542,000 | 537,000 | 539,000 | -8,000 | -1.5% | 2,268 |
| 2017/09/26 | 547,000 | 548,000 | 543,000 | 547,000 | -2,000 | -0.4% | 2,613 |
| 2017/09/25 | 549,000 | 551,000 | 547,000 | 549,000 | -2,000 | -0.4% | 3,791 |
| 2017/09/22 | 554,000 | 557,000 | 550,000 | 551,000 | ±0 | ±0% | 2,227 |
| 2017/09/21 | 560,000 | 560,000 | 551,000 | 551,000 | -8,000 | -1.4% | 2,821 |
| 2017/09/20 | 559,000 | 564,000 | 559,000 | 559,000 | ±0 | ±0% | 2,044 |
| 2017/09/19 | 563,000 | 563,000 | 555,000 | 559,000 | -5,000 | -0.9% | 3,386 |
| 2017/09/15 | 559,000 | 564,000 | 557,000 | 564,000 | +5,000 | +0.9% | 3,732 |
| 2017/09/14 | 556,000 | 560,000 | 555,000 | 559,000 | +1,000 | +0.2% | 2,310 |
| 2017/09/13 | 555,000 | 559,000 | 550,000 | 558,000 | +3,000 | +0.5% | 2,510 |
| 2017/09/12 | 562,000 | 563,000 | 554,000 | 555,000 | -6,000 | -1.1% | 2,662 |
| 2017/09/11 | 565,000 | 567,000 | 561,000 | 561,000 | -6,000 | -1.1% | 2,021 |
| 2017/09/08 | 568,000 | 572,000 | 564,000 | 567,000 | +2,000 | +0.4% | 3,861 |
| 2017/09/07 | 562,000 | 569,000 | 560,000 | 565,000 | +4,000 | +0.7% | 1,848 |
| 2017/09/06 | 559,000 | 564,000 | 556,000 | 561,000 | +2,000 | +0.4% | 2,050 |
| 2017/09/05 | 566,000 | 568,000 | 559,000 | 559,000 | -5,000 | -0.9% | 1,732 |
1901～
1950
件表示中 / 3773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
