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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 563,000 | 565,000 | 560,000 | 564,000 | +1,000 | +0.2% | 1,539 |
| 2017/09/01 | 574,000 | 575,000 | 562,000 | 563,000 | -7,000 | -1.2% | 2,437 |
| 2017/08/31 | 566,000 | 574,000 | 566,000 | 570,000 | +4,000 | +0.7% | 2,393 |
| 2017/08/30 | 568,000 | 572,000 | 565,000 | 566,000 | -1,000 | -0.2% | 2,039 |
| 2017/08/29 | 562,000 | 569,000 | 560,000 | 567,000 | ±0 | ±0% | 1,781 |
| 2017/08/28 | 559,000 | 567,000 | 559,000 | 567,000 | +11,000 | +2% | 1,502 |
| 2017/08/25 | 560,000 | 562,000 | 554,000 | 556,000 | -4,000 | -0.7% | 1,665 |
| 2017/08/24 | 561,000 | 565,000 | 560,000 | 560,000 | -1,000 | -0.2% | 1,410 |
| 2017/08/23 | 562,000 | 564,000 | 560,000 | 561,000 | -3,000 | -0.5% | 2,072 |
| 2017/08/22 | 563,000 | 568,000 | 563,000 | 564,000 | +1,000 | +0.2% | 1,338 |
| 2017/08/21 | 566,000 | 569,000 | 562,000 | 563,000 | -6,000 | -1.1% | 1,707 |
| 2017/08/18 | 563,000 | 569,000 | 562,000 | 569,000 | +7,000 | +1.2% | 2,180 |
| 2017/08/17 | 566,000 | 567,000 | 562,000 | 562,000 | -1,000 | -0.2% | 1,408 |
| 2017/08/16 | 566,000 | 566,000 | 560,000 | 563,000 | -1,000 | -0.2% | 1,317 |
| 2017/08/15 | 554,000 | 566,000 | 553,000 | 564,000 | +6,000 | +1.1% | 2,784 |
| 2017/08/14 | 563,000 | 564,000 | 555,000 | 558,000 | -8,000 | -1.4% | 4,124 |
| 2017/08/10 | 575,000 | 576,000 | 565,000 | 566,000 | -10,000 | -1.7% | 3,742 |
| 2017/08/09 | 570,000 | 578,000 | 570,000 | 576,000 | +6,000 | +1.1% | 2,613 |
| 2017/08/08 | 565,000 | 571,000 | 563,000 | 570,000 | +5,000 | +0.9% | 1,290 |
| 2017/08/07 | 570,000 | 571,000 | 565,000 | 565,000 | -5,000 | -0.9% | 1,722 |
| 2017/08/04 | 572,000 | 574,000 | 568,000 | 570,000 | -3,000 | -0.5% | 2,013 |
| 2017/08/03 | 569,000 | 574,000 | 568,000 | 573,000 | +5,000 | +0.9% | 2,188 |
| 2017/08/02 | 575,000 | 579,000 | 567,000 | 568,000 | -8,000 | -1.4% | 3,695 |
| 2017/08/01 | 579,000 | 583,000 | 575,000 | 576,000 | -3,000 | -0.5% | 1,895 |
| 2017/07/31 | 577,000 | 582,000 | 575,000 | 579,000 | +2,000 | +0.3% | 3,260 |
| 2017/07/28 | 573,000 | 579,000 | 571,000 | 577,000 | +7,000 | +1.2% | 2,375 |
| 2017/07/27 | 567,000 | 577,000 | 567,000 | 570,000 | +3,000 | +0.5% | 3,334 |
| 2017/07/26 | 570,000 | 571,000 | 564,000 | 567,000 | -4,000 | -0.7% | 3,398 |
| 2017/07/25 | 569,000 | 575,000 | 567,000 | 571,000 | +1,000 | +0.2% | 2,679 |
| 2017/07/24 | 569,000 | 572,000 | 568,000 | 570,000 | +3,000 | +0.5% | 1,085 |
| 2017/07/21 | 572,000 | 575,000 | 564,000 | 567,000 | -7,000 | -1.2% | 2,950 |
| 2017/07/20 | 565,000 | 576,000 | 563,000 | 574,000 | +9,000 | +1.6% | 4,281 |
| 2017/07/19 | 551,000 | 570,000 | 549,000 | 565,000 | +15,000 | +2.7% | 4,557 |
| 2017/07/18 | 549,000 | 550,000 | 546,000 | 550,000 | +5,000 | +0.9% | 2,106 |
| 2017/07/14 | 553,000 | 554,000 | 541,000 | 545,000 | -5,000 | -0.9% | 3,328 |
| 2017/07/13 | 542,000 | 550,000 | 540,000 | 550,000 | +10,000 | +1.9% | 4,733 |
| 2017/07/12 | 549,000 | 549,000 | 537,000 | 540,000 | -9,000 | -1.6% | 4,781 |
| 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 |
1951～
2000
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
