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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 517,000 | 517,000 | 510,000 | 512,000 | -7,000 | -1.3% | 4,662 |
| 2024/06/07 | 518,000 | 520,000 | 515,000 | 519,000 | -2,000 | -0.4% | 4,356 |
| 2024/06/06 | 522,000 | 524,000 | 518,000 | 521,000 | -1,000 | -0.2% | 4,177 |
| 2024/06/05 | 524,000 | 526,000 | 512,000 | 522,000 | +2,000 | +0.4% | 5,634 |
| 2024/06/04 | 514,000 | 523,000 | 511,000 | 520,000 | +6,000 | +1.2% | 7,784 |
| 2024/06/03 | 520,000 | 522,000 | 514,000 | 514,000 | -4,000 | -0.8% | 5,735 |
| 2024/05/31 | 512,000 | 518,000 | 507,000 | 518,000 | +9,000 | +1.8% | 22,455 |
| 2024/05/30 | 509,000 | 512,000 | 506,000 | 509,000 | -1,000 | -0.2% | 6,659 |
| 2024/05/29 | 514,000 | 517,000 | 509,000 | 510,000 | -5,000 | -1% | 5,505 |
| 2024/05/28 | 512,000 | 517,000 | 512,000 | 515,000 | +4,000 | +0.8% | 4,515 |
| 2024/05/27 | 513,000 | 514,000 | 509,000 | 511,000 | +1,000 | +0.2% | 4,564 |
| 2024/05/24 | 511,000 | 515,000 | 509,000 | 510,000 | -2,000 | -0.4% | 4,828 |
| 2024/05/23 | 520,000 | 522,000 | 510,000 | 512,000 | -8,000 | -1.5% | 7,548 |
| 2024/05/22 | 525,000 | 528,000 | 520,000 | 520,000 | -5,000 | -1% | 6,619 |
| 2024/05/21 | 532,000 | 535,000 | 525,000 | 525,000 | -7,000 | -1.3% | 5,209 |
| 2024/05/20 | 543,000 | 543,000 | 532,000 | 532,000 | -12,000 | -2.2% | 6,785 |
| 2024/05/17 | 543,000 | 548,000 | 539,000 | 544,000 | +3,000 | +0.6% | 6,496 |
| 2024/05/16 | 539,000 | 544,000 | 538,000 | 541,000 | +5,000 | +0.9% | 5,879 |
| 2024/05/15 | 539,000 | 540,000 | 533,000 | 536,000 | -4,000 | -0.7% | 3,734 |
| 2024/05/14 | 536,000 | 540,000 | 535,000 | 540,000 | +5,000 | +0.9% | 3,546 |
| 2024/05/13 | 531,000 | 537,000 | 530,000 | 535,000 | +5,000 | +0.9% | 3,165 |
| 2024/05/10 | 537,000 | 539,000 | 528,000 | 530,000 | -8,000 | -1.5% | 7,664 |
| 2024/05/09 | 543,000 | 546,000 | 538,000 | 538,000 | -4,000 | -0.7% | 4,514 |
| 2024/05/08 | 549,000 | 551,000 | 542,000 | 542,000 | -6,000 | -1.1% | 3,383 |
| 2024/05/07 | 545,000 | 550,000 | 545,000 | 548,000 | +4,000 | +0.7% | 4,693 |
| 2024/05/02 | 540,000 | 546,000 | 539,000 | 544,000 | +5,000 | +0.9% | 3,394 |
| 2024/05/01 | 538,000 | 541,000 | 535,000 | 539,000 | +3,000 | +0.6% | 3,572 |
| 2024/04/30 | 542,000 | 542,000 | 536,000 | 536,000 | -1,000 | -0.2% | 5,199 |
| 2024/04/26 | 541,000 | 541,000 | 537,000 | 537,000 | -2,000 | -0.4% | 4,474 |
| 2024/04/25 | 543,000 | 545,000 | 537,000 | 539,000 | -1,000 | -0.2% | 5,189 |
| 2024/04/24 | 543,000 | 543,000 | 537,000 | 540,000 | -3,000 | -0.6% | 3,696 |
| 2024/04/23 | 540,000 | 550,000 | 539,000 | 543,000 | +7,000 | +1.3% | 6,318 |
| 2024/04/22 | 538,000 | 544,000 | 536,000 | 536,000 | +2,000 | +0.4% | 4,492 |
| 2024/04/19 | 534,000 | 538,000 | 530,000 | 534,000 | -2,000 | -0.4% | 4,482 |
| 2024/04/18 | 535,000 | 542,000 | 533,000 | 536,000 | +2,000 | +0.4% | 4,124 |
| 2024/04/17 | 530,000 | 535,000 | 525,000 | 534,000 | +3,000 | +0.6% | 4,939 |
| 2024/04/16 | 524,000 | 533,000 | 523,000 | 531,000 | +7,000 | +1.3% | 7,205 |
| 2024/04/15 | 526,000 | 528,000 | 523,000 | 524,000 | -3,000 | -0.6% | 5,230 |
| 2024/04/12 | 539,000 | 539,000 | 525,000 | 527,000 | -10,000 | -1.9% | 6,669 |
| 2024/04/11 | 530,000 | 538,000 | 528,000 | 537,000 | +1,000 | +0.2% | 5,156 |
| 2024/04/10 | 539,000 | 546,000 | 534,000 | 536,000 | -4,000 | -0.7% | 3,323 |
| 2024/04/09 | 538,000 | 544,000 | 536,000 | 540,000 | +2,000 | +0.4% | 3,814 |
| 2024/04/08 | 527,000 | 538,000 | 526,000 | 538,000 | +11,000 | +2.1% | 4,269 |
| 2024/04/05 | 529,000 | 529,000 | 523,000 | 527,000 | -1,000 | -0.2% | 5,088 |
| 2024/04/04 | 527,000 | 529,000 | 525,000 | 528,000 | +1,000 | +0.2% | 3,791 |
201～
250
件表示中 / 3678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
