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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 554,000 | 557,000 | 550,000 | 552,000 | -4,000 | -0.7% | 5,101 |
| 2024/08/20 | 555,000 | 557,000 | 551,000 | 556,000 | +4,000 | +0.7% | 4,051 |
| 2024/08/19 | 550,000 | 558,000 | 548,000 | 552,000 | -1,000 | -0.2% | 3,850 |
| 2024/08/16 | 548,000 | 554,000 | 545,000 | 553,000 | +5,000 | +0.9% | 4,568 |
| 2024/08/15 | 544,000 | 548,000 | 537,000 | 548,000 | -1,000 | -0.2% | 5,216 |
| 2024/08/14 | 543,000 | 549,000 | 540,000 | 549,000 | +7,000 | +1.3% | 7,948 |
| 2024/08/13 | 546,000 | 548,000 | 537,000 | 542,000 | +11,000 | +2.1% | 8,646 |
| 2024/08/09 | 527,000 | 535,000 | 526,000 | 531,000 | +4,000 | +0.8% | 7,702 |
| 2024/08/08 | 519,000 | 530,000 | 519,000 | 527,000 | +7,000 | +1.3% | 6,453 |
| 2024/08/07 | 514,000 | 531,000 | 512,000 | 520,000 | +5,000 | +1% | 9,446 |
| 2024/08/06 | 509,000 | 528,000 | 506,000 | 515,000 | +13,000 | +2.6% | 10,791 |
| 2024/08/05 | 506,000 | 515,000 | 499,000 | 502,000 | -10,000 | -2% | 12,864 |
| 2024/08/02 | 512,000 | 515,000 | 508,000 | 512,000 | -3,000 | -0.6% | 8,111 |
| 2024/08/01 | 523,000 | 523,000 | 509,000 | 515,000 | -5,000 | -1% | 6,503 |
| 2024/07/31 | 516,000 | 523,000 | 514,000 | 520,000 | +4,000 | +0.8% | 6,062 |
| 2024/07/30 | 520,000 | 523,000 | 515,000 | 516,000 | -6,000 | -1.1% | 5,183 |
| 2024/07/29 | 519,000 | 522,000 | 516,000 | 522,000 | +4,000 | +0.8% | 4,076 |
| 2024/07/26 | 518,000 | 520,000 | 515,000 | 518,000 | +2,000 | +0.4% | 3,937 |
| 2024/07/25 | 517,000 | 522,000 | 512,000 | 516,000 | ±0 | ±0% | 6,774 |
| 2024/07/24 | 518,000 | 520,000 | 511,000 | 516,000 | -3,000 | -0.6% | 5,551 |
| 2024/07/23 | 523,000 | 523,000 | 516,000 | 519,000 | -2,000 | -0.4% | 3,923 |
| 2024/07/22 | 526,000 | 526,000 | 519,000 | 521,000 | -3,000 | -0.6% | 5,495 |
| 2024/07/19 | 533,000 | 534,000 | 521,000 | 524,000 | -9,000 | -1.7% | 6,098 |
| 2024/07/18 | 524,000 | 536,000 | 523,000 | 533,000 | +6,000 | +1.1% | 7,991 |
| 2024/07/17 | 521,000 | 527,000 | 518,000 | 527,000 | +8,000 | +1.5% | 6,180 |
| 2024/07/16 | 519,000 | 521,000 | 515,000 | 519,000 | +3,000 | +0.6% | 3,478 |
| 2024/07/12 | 509,000 | 522,000 | 509,000 | 516,000 | +7,000 | +1.4% | 6,305 |
| 2024/07/11 | 508,000 | 512,000 | 506,000 | 509,000 | +2,000 | +0.4% | 2,904 |
| 2024/07/10 | 511,000 | 512,000 | 505,000 | 507,000 | -6,000 | -1.2% | 4,217 |
| 2024/07/09 | 507,000 | 513,000 | 506,000 | 513,000 | +4,000 | +0.8% | 3,501 |
| 2024/07/08 | 509,000 | 514,000 | 507,000 | 509,000 | +3,000 | +0.6% | 4,814 |
| 2024/07/05 | 508,000 | 510,000 | 506,000 | 506,000 | -1,000 | -0.2% | 3,900 |
| 2024/07/04 | 507,000 | 508,000 | 502,000 | 507,000 | +2,000 | +0.4% | 4,075 |
| 2024/07/03 | 507,000 | 509,000 | 504,000 | 505,000 | -3,000 | -0.6% | 4,358 |
| 2024/07/02 | 506,000 | 508,000 | 502,000 | 508,000 | +3,000 | +0.6% | 5,977 |
| 2024/07/01 | 511,000 | 512,000 | 502,000 | 505,000 | -3,000 | -0.6% | 6,793 |
| 2024/06/28 | 513,000 | 513,000 | 506,000 | 508,000 | -1,000 | -0.2% | 6,737 |
| 2024/06/27 | 513,000 | 513,000 | 506,000 | 509,000 | -6,000 | -1.2% | 6,499 |
| 2024/06/26 | 518,000 | 518,000 | 512,000 | 515,000 | ±0 | ±0% | 5,741 |
| 2024/06/25 | 508,000 | 516,000 | 507,000 | 515,000 | +7,000 | +1.4% | 3,567 |
| 2024/06/24 | 510,000 | 510,000 | 505,000 | 508,000 | +1,000 | +0.2% | 3,494 |
| 2024/06/21 | 507,000 | 512,000 | 507,000 | 507,000 | -1,000 | -0.2% | 4,932 |
| 2024/06/20 | 506,000 | 513,000 | 505,000 | 508,000 | -1,000 | -0.2% | 3,586 |
| 2024/06/19 | 501,000 | 509,000 | 500,000 | 509,000 | +9,000 | +1.8% | 5,164 |
| 2024/06/18 | 507,000 | 508,000 | 500,000 | 500,000 | -7,000 | -1.4% | 7,551 |
| 2024/06/17 | 508,000 | 509,000 | 502,000 | 507,000 | -3,000 | -0.6% | 5,633 |
| 2024/06/14 | 503,000 | 512,000 | 503,000 | 510,000 | +8,000 | +1.6% | 6,387 |
| 2024/06/13 | 507,000 | 507,000 | 502,000 | 502,000 | -3,000 | -0.6% | 7,099 |
| 2024/06/12 | 511,000 | 515,000 | 505,000 | 505,000 | -4,000 | -0.8% | 5,279 |
| 2024/06/11 | 515,000 | 515,000 | 509,000 | 509,000 | -3,000 | -0.6% | 4,993 |
151～
200
件表示中 / 3673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
