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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 565,000 | 568,000 | 563,000 | 564,000 | ±0 | ±0% | 3,559 |
| 2024/01/29 | 564,000 | 567,000 | 562,000 | 564,000 | -2,000 | -0.4% | 3,608 |
| 2024/01/26 | 565,000 | 567,000 | 564,000 | 566,000 | +4,000 | +0.7% | 2,314 |
| 2024/01/25 | 565,000 | 565,000 | 560,000 | 562,000 | -5,000 | -0.9% | 4,168 |
| 2024/01/24 | 572,000 | 574,000 | 566,000 | 567,000 | -7,000 | -1.2% | 3,897 |
| 2024/01/23 | 582,000 | 582,000 | 574,000 | 574,000 | -6,000 | -1% | 2,984 |
| 2024/01/22 | 574,000 | 581,000 | 572,000 | 580,000 | +8,000 | +1.4% | 3,346 |
| 2024/01/19 | 574,000 | 576,000 | 572,000 | 572,000 | +2,000 | +0.4% | 2,870 |
| 2024/01/18 | 577,000 | 577,000 | 569,000 | 570,000 | -6,000 | -1% | 4,101 |
| 2024/01/17 | 581,000 | 583,000 | 574,000 | 576,000 | -6,000 | -1% | 4,035 |
| 2024/01/16 | 587,000 | 590,000 | 580,000 | 582,000 | -6,000 | -1% | 3,302 |
| 2024/01/15 | 590,000 | 593,000 | 585,000 | 588,000 | -2,000 | -0.3% | 3,045 |
| 2024/01/12 | 590,000 | 593,000 | 588,000 | 590,000 | +1,000 | +0.2% | 3,399 |
| 2024/01/11 | 585,000 | 589,000 | 584,000 | 589,000 | +6,000 | +1% | 2,242 |
| 2024/01/10 | 585,000 | 589,000 | 583,000 | 583,000 | -3,000 | -0.5% | 2,605 |
| 2024/01/09 | 586,000 | 589,000 | 582,000 | 586,000 | +1,000 | +0.2% | 2,732 |
| 2024/01/05 | 581,000 | 588,000 | 578,000 | 585,000 | +10,000 | +1.7% | 3,718 |
| 2024/01/04 | 581,000 | 581,000 | 575,000 | 575,000 | -9,000 | -1.5% | 2,927 |
| 2023/12/29 | 579,000 | 584,000 | 578,000 | 584,000 | +6,000 | +1% | 2,224 |
| 2023/12/28 | 578,000 | 582,000 | 575,000 | 578,000 | +3,000 | +0.5% | 2,440 |
| 2023/12/27 | 575,000 | 578,000 | 573,000 | 575,000 | +5,000 | +0.9% | 2,680 |
| 2023/12/26 | 568,000 | 573,000 | 567,000 | 570,000 | +1,000 | +0.2% | 2,177 |
| 2023/12/25 | 574,000 | 574,000 | 568,000 | 569,000 | -7,000 | -1.2% | 1,824 |
| 2023/12/22 | 571,000 | 576,000 | 570,000 | 576,000 | +6,000 | +1.1% | 2,457 |
| 2023/12/21 | 572,000 | 576,000 | 569,000 | 570,000 | -6,000 | -1% | 2,471 |
| 2023/12/20 | 570,000 | 579,000 | 570,000 | 576,000 | +6,000 | +1.1% | 3,345 |
| 2023/12/19 | 574,000 | 575,000 | 566,000 | 570,000 | -4,000 | -0.7% | 3,968 |
| 2023/12/18 | 581,000 | 581,000 | 571,000 | 574,000 | -8,000 | -1.4% | 4,175 |
| 2023/12/15 | 580,000 | 582,000 | 577,000 | 582,000 | +2,000 | +0.3% | 5,311 |
| 2023/12/14 | 581,000 | 582,000 | 578,000 | 580,000 | +2,000 | +0.3% | 2,750 |
| 2023/12/13 | 582,000 | 582,000 | 575,000 | 578,000 | -4,000 | -0.7% | 2,846 |
| 2023/12/12 | 580,000 | 582,000 | 578,000 | 582,000 | +8,000 | +1.4% | 3,096 |
| 2023/12/11 | 570,000 | 576,000 | 569,000 | 574,000 | +7,000 | +1.2% | 2,839 |
| 2023/12/08 | 566,000 | 571,000 | 564,000 | 567,000 | -2,000 | -0.4% | 3,880 |
| 2023/12/07 | 574,000 | 577,000 | 567,000 | 569,000 | -7,000 | -1.2% | 2,318 |
| 2023/12/06 | 574,000 | 578,000 | 573,000 | 576,000 | +2,000 | +0.3% | 2,784 |
| 2023/12/05 | 568,000 | 574,000 | 568,000 | 574,000 | +7,000 | +1.2% | 2,452 |
| 2023/12/04 | 565,000 | 567,000 | 562,000 | 567,000 | +5,000 | +0.9% | 3,390 |
| 2023/12/01 | 574,000 | 574,000 | 562,000 | 562,000 | -13,000 | -2.3% | 4,698 |
| 2023/11/30 | 569,000 | 576,000 | 565,000 | 575,000 | +8,000 | +1.4% | 10,279 |
| 2023/11/29 | 569,000 | 572,000 | 565,000 | 567,000 | -2,000 | -0.4% | 3,114 |
| 2023/11/28 | 573,000 | 573,000 | 567,000 | 569,000 | -4,000 | -0.7% | 3,297 |
| 2023/11/27 | 571,000 | 573,000 | 570,000 | 573,000 | -2,000 | -0.3% | 2,544 |
| 2023/11/24 | 569,000 | 575,000 | 567,000 | 575,000 | +7,000 | +1.2% | 2,235 |
| 2023/11/22 | 570,000 | 572,000 | 565,000 | 568,000 | -1,000 | -0.2% | 3,045 |
| 2023/11/21 | 573,000 | 575,000 | 568,000 | 569,000 | -5,000 | -0.9% | 4,263 |
| 2023/11/20 | 575,000 | 580,000 | 571,000 | 574,000 | +2,000 | +0.3% | 4,010 |
| 2023/11/17 | 568,000 | 573,000 | 568,000 | 572,000 | +4,000 | +0.7% | 2,603 |
| 2023/11/16 | 578,000 | 578,000 | 564,000 | 568,000 | -10,000 | -1.7% | 5,825 |
| 2023/11/15 | 573,000 | 578,000 | 571,000 | 578,000 | +11,000 | +1.9% | 3,400 |
201～
250
件表示中 / 3585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
