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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 592,000 | 599,000 | 590,000 | 597,000 | +5,000 | +0.8% | 3,318 |
| 2023/08/28 | 586,000 | 592,000 | 585,000 | 592,000 | +3,000 | +0.5% | 2,059 |
| 2023/08/25 | 582,000 | 589,000 | 582,000 | 589,000 | +7,000 | +1.2% | 2,523 |
| 2023/08/24 | 581,000 | 583,000 | 580,000 | 582,000 | +4,000 | +0.7% | 1,875 |
| 2023/08/23 | 578,000 | 581,000 | 576,000 | 578,000 | ±0 | ±0% | 3,267 |
| 2023/08/22 | 574,000 | 580,000 | 573,000 | 578,000 | +4,000 | +0.7% | 3,043 |
| 2023/08/21 | 574,000 | 579,000 | 574,000 | 574,000 | -4,000 | -0.7% | 4,576 |
| 2023/08/18 | 577,000 | 584,000 | 577,000 | 578,000 | -5,000 | -0.9% | 3,137 |
| 2023/08/17 | 583,000 | 585,000 | 581,000 | 583,000 | +1,000 | +0.2% | 3,496 |
| 2023/08/16 | 576,000 | 584,000 | 576,000 | 582,000 | -1,000 | -0.2% | 3,958 |
| 2023/08/15 | 578,000 | 584,000 | 578,000 | 583,000 | +2,000 | +0.3% | 2,638 |
| 2023/08/14 | 585,000 | 586,000 | 580,000 | 581,000 | -4,000 | -0.7% | 2,214 |
| 2023/08/10 | 577,000 | 585,000 | 576,000 | 585,000 | +7,000 | +1.2% | 2,657 |
| 2023/08/09 | 573,000 | 579,000 | 571,000 | 578,000 | ±0 | ±0% | 3,270 |
| 2023/08/08 | 580,000 | 581,000 | 576,000 | 578,000 | -1,000 | -0.2% | 1,683 |
| 2023/08/07 | 573,000 | 579,000 | 573,000 | 579,000 | +8,000 | +1.4% | 2,354 |
| 2023/08/04 | 574,000 | 575,000 | 567,000 | 571,000 | -6,000 | -1% | 4,121 |
| 2023/08/03 | 576,000 | 578,000 | 572,000 | 577,000 | -1,000 | -0.2% | 2,313 |
| 2023/08/02 | 573,000 | 580,000 | 570,000 | 578,000 | +5,000 | +0.9% | 3,149 |
| 2023/08/01 | 575,000 | 575,000 | 569,000 | 573,000 | +1,000 | +0.2% | 2,700 |
| 2023/07/31 | 582,000 | 585,000 | 572,000 | 572,000 | -11,000 | -1.9% | 4,978 |
| 2023/07/28 | 578,000 | 584,000 | 571,000 | 583,000 | -4,000 | -0.7% | 9,030 |
| 2023/07/27 | 590,000 | 595,000 | 587,000 | 587,000 | +2,000 | +0.3% | 5,344 |
| 2023/07/26 | 574,000 | 586,000 | 572,000 | 585,000 | +12,000 | +2.1% | 5,066 |
| 2023/07/25 | 568,000 | 574,000 | 568,000 | 573,000 | +4,000 | +0.7% | 3,327 |
| 2023/07/24 | 572,000 | 575,000 | 567,000 | 569,000 | -4,000 | -0.7% | 3,762 |
| 2023/07/21 | 570,000 | 573,000 | 566,000 | 573,000 | +1,000 | +0.2% | 3,492 |
| 2023/07/20 | 566,000 | 574,000 | 564,000 | 572,000 | +6,000 | +1.1% | 5,752 |
| 2023/07/19 | 557,000 | 566,000 | 555,000 | 566,000 | +11,000 | +2% | 4,054 |
| 2023/07/18 | 559,000 | 559,000 | 555,000 | 555,000 | -4,000 | -0.7% | 3,205 |
| 2023/07/14 | 558,000 | 561,000 | 557,000 | 559,000 | +2,000 | +0.4% | 3,142 |
| 2023/07/13 | 559,000 | 560,000 | 555,000 | 557,000 | -6,000 | -1.1% | 3,378 |
| 2023/07/12 | 559,000 | 563,000 | 553,000 | 563,000 | +5,000 | +0.9% | 5,585 |
| 2023/07/11 | 556,000 | 559,000 | 555,000 | 558,000 | +4,000 | +0.7% | 3,479 |
| 2023/07/10 | 548,000 | 556,000 | 546,000 | 554,000 | +5,000 | +0.9% | 3,913 |
| 2023/07/07 | 554,000 | 555,000 | 549,000 | 549,000 | -7,000 | -1.3% | 3,486 |
| 2023/07/06 | 556,000 | 561,000 | 554,000 | 556,000 | -5,000 | -0.9% | 3,181 |
| 2023/07/05 | 556,000 | 562,000 | 554,000 | 561,000 | +6,000 | +1.1% | 3,143 |
| 2023/07/04 | 558,000 | 561,000 | 552,000 | 555,000 | -6,000 | -1.1% | 3,619 |
| 2023/07/03 | 554,000 | 561,000 | 550,000 | 561,000 | +13,000 | +2.4% | 4,260 |
| 2023/06/30 | 559,000 | 560,000 | 546,000 | 548,000 | -11,000 | -2% | 5,455 |
| 2023/06/29 | 561,000 | 565,000 | 554,000 | 559,000 | -5,000 | -0.9% | 9,117 |
| 2023/06/28 | 558,000 | 568,000 | 558,000 | 564,000 | +4,000 | +0.7% | 7,408 |
| 2023/06/27 | 552,000 | 562,000 | 548,000 | 560,000 | +12,000 | +2.2% | 8,519 |
| 2023/06/26 | 539,000 | 549,000 | 538,000 | 548,000 | +9,000 | +1.7% | 4,847 |
| 2023/06/23 | 541,000 | 544,000 | 538,000 | 539,000 | -2,000 | -0.4% | 3,944 |
| 2023/06/22 | 541,000 | 542,000 | 538,000 | 541,000 | -1,000 | -0.2% | 2,597 |
| 2023/06/21 | 537,000 | 542,000 | 533,000 | 542,000 | +5,000 | +0.9% | 3,770 |
| 2023/06/20 | 535,000 | 537,000 | 531,000 | 537,000 | ±0 | ±0% | 3,277 |
| 2023/06/19 | 540,000 | 541,000 | 534,000 | 537,000 | -2,000 | -0.4% | 2,892 |
201～
250
件表示中 / 3483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
