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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 555,000 | 562,000 | 553,000 | 559,000 | +3,000 | +0.5% | 2,913 |
| 2024/10/25 | 553,000 | 559,000 | 553,000 | 556,000 | +3,000 | +0.5% | 2,987 |
| 2024/10/24 | 554,000 | 558,000 | 553,000 | 553,000 | -5,000 | -0.9% | 5,252 |
| 2024/10/23 | 561,000 | 562,000 | 557,000 | 558,000 | -3,000 | -0.5% | 5,225 |
| 2024/10/22 | 559,000 | 563,000 | 558,000 | 561,000 | ±0 | ±0% | 3,097 |
| 2024/10/21 | 564,000 | 567,000 | 560,000 | 561,000 | -2,000 | -0.4% | 2,540 |
| 2024/10/18 | 569,000 | 569,000 | 563,000 | 563,000 | -2,000 | -0.4% | 2,325 |
| 2024/10/17 | 563,000 | 569,000 | 563,000 | 565,000 | +3,000 | +0.5% | 2,488 |
| 2024/10/16 | 563,000 | 566,000 | 557,000 | 562,000 | ±0 | ±0% | 2,965 |
| 2024/10/15 | 567,000 | 570,000 | 561,000 | 562,000 | -7,000 | -1.2% | 4,129 |
| 2024/10/11 | 568,000 | 571,000 | 567,000 | 569,000 | -2,000 | -0.4% | 2,158 |
| 2024/10/10 | 572,000 | 576,000 | 571,000 | 571,000 | ±0 | ±0% | 3,134 |
| 2024/10/09 | 569,000 | 573,000 | 569,000 | 571,000 | +4,000 | +0.7% | 2,243 |
| 2024/10/08 | 568,000 | 573,000 | 567,000 | 567,000 | -1,000 | -0.2% | 3,007 |
| 2024/10/07 | 578,000 | 578,000 | 567,000 | 568,000 | -10,000 | -1.7% | 2,511 |
| 2024/10/04 | 578,000 | 582,000 | 575,000 | 578,000 | +4,000 | +0.7% | 3,120 |
| 2024/10/03 | 576,000 | 582,000 | 574,000 | 574,000 | -4,000 | -0.7% | 3,665 |
| 2024/10/02 | 576,000 | 581,000 | 574,000 | 578,000 | +2,000 | +0.3% | 3,421 |
| 2024/10/01 | 578,000 | 578,000 | 571,000 | 576,000 | +5,000 | +0.9% | 3,723 |
| 2024/09/30 | 573,000 | 579,000 | 566,000 | 571,000 | -9,000 | -1.6% | 6,210 |
| 2024/09/27 | 579,000 | 583,000 | 576,000 | 580,000 | -6,000 | -1% | 4,274 |
| 2024/09/26 | 589,000 | 590,000 | 585,000 | 586,000 | -3,000 | -0.5% | 3,230 |
| 2024/09/25 | 584,000 | 594,000 | 579,000 | 589,000 | +5,000 | +0.9% | 4,000 |
| 2024/09/24 | 590,000 | 591,000 | 583,000 | 584,000 | -5,000 | -0.8% | 3,676 |
| 2024/09/20 | 588,000 | 594,000 | 586,000 | 589,000 | -2,000 | -0.3% | 5,942 |
| 2024/09/19 | 585,000 | 593,000 | 585,000 | 591,000 | +6,000 | +1% | 2,929 |
| 2024/09/18 | 590,000 | 592,000 | 582,000 | 585,000 | -7,000 | -1.2% | 4,469 |
| 2024/09/17 | 592,000 | 595,000 | 588,000 | 592,000 | -4,000 | -0.7% | 3,873 |
| 2024/09/13 | 591,000 | 596,000 | 589,000 | 596,000 | +9,000 | +1.5% | 5,435 |
| 2024/09/12 | 592,000 | 594,000 | 587,000 | 587,000 | -4,000 | -0.7% | 4,068 |
| 2024/09/11 | 600,000 | 600,000 | 589,000 | 591,000 | -8,000 | -1.3% | 5,169 |
| 2024/09/10 | 595,000 | 602,000 | 594,000 | 599,000 | +8,000 | +1.4% | 5,422 |
| 2024/09/09 | 587,000 | 595,000 | 583,000 | 591,000 | +5,000 | +0.9% | 4,983 |
| 2024/09/06 | 583,000 | 590,000 | 580,000 | 586,000 | +5,000 | +0.9% | 5,479 |
| 2024/09/05 | 580,000 | 587,000 | 578,000 | 581,000 | +1,000 | +0.2% | 4,648 |
| 2024/09/04 | 583,000 | 586,000 | 579,000 | 580,000 | -3,000 | -0.5% | 5,037 |
| 2024/09/03 | 580,000 | 584,000 | 576,000 | 583,000 | +3,000 | +0.5% | 3,072 |
| 2024/09/02 | 586,000 | 586,000 | 579,000 | 580,000 | -7,000 | -1.2% | 3,821 |
| 2024/08/30 | 587,000 | 589,000 | 580,000 | 587,000 | -9,000 | -1.5% | 8,170 |
| 2024/08/29 | 594,000 | 600,000 | 592,000 | 596,000 | +5,000 | +0.8% | 5,084 |
| 2024/08/28 | 591,000 | 599,000 | 586,000 | 591,000 | ±0 | ±0% | 7,943 |
| 2024/08/27 | 574,000 | 593,000 | 573,000 | 591,000 | +19,000 | +3.3% | 7,140 |
| 2024/08/26 | 560,000 | 575,000 | 560,000 | 572,000 | +14,000 | +2.5% | 6,100 |
| 2024/08/23 | 559,000 | 562,000 | 555,000 | 558,000 | ±0 | ±0% | 3,213 |
| 2024/08/22 | 551,000 | 558,000 | 547,000 | 558,000 | +6,000 | +1.1% | 3,652 |
| 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 |
201～
250
件表示中 / 3768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
