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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 557,000 | 572,000 | 557,000 | 567,000 | +11,000 | +2% | 4,643 |
| 2023/11/13 | 564,000 | 566,000 | 556,000 | 556,000 | -7,000 | -1.2% | 3,675 |
| 2023/11/10 | 560,000 | 565,000 | 559,000 | 563,000 | +5,000 | +0.9% | 4,176 |
| 2023/11/09 | 563,000 | 564,000 | 556,000 | 558,000 | -7,000 | -1.2% | 4,452 |
| 2023/11/08 | 571,000 | 572,000 | 564,000 | 565,000 | -4,000 | -0.7% | 3,284 |
| 2023/11/07 | 569,000 | 571,000 | 562,000 | 569,000 | ±0 | ±0% | 6,146 |
| 2023/11/06 | 571,000 | 575,000 | 568,000 | 569,000 | +4,000 | +0.7% | 3,794 |
| 2023/11/02 | 563,000 | 569,000 | 561,000 | 565,000 | +6,000 | +1.1% | 4,831 |
| 2023/11/01 | 567,000 | 569,000 | 558,000 | 559,000 | -2,000 | -0.4% | 5,412 |
| 2023/10/31 | 558,000 | 565,000 | 556,000 | 561,000 | +3,000 | +0.5% | 5,482 |
| 2023/10/30 | 567,000 | 571,000 | 557,000 | 558,000 | -18,000 | -3.1% | 4,271 |
| 2023/10/27 | 569,000 | 578,000 | 568,000 | 576,000 | +12,000 | +2.1% | 5,295 |
| 2023/10/26 | 568,000 | 570,000 | 561,000 | 564,000 | -7,000 | -1.2% | 4,208 |
| 2023/10/25 | 567,000 | 571,000 | 562,000 | 571,000 | +4,000 | +0.7% | 3,878 |
| 2023/10/24 | 568,000 | 570,000 | 560,000 | 567,000 | +1,000 | +0.2% | 4,798 |
| 2023/10/23 | 564,000 | 571,000 | 559,000 | 566,000 | +2,000 | +0.4% | 4,620 |
| 2023/10/20 | 576,000 | 576,000 | 564,000 | 564,000 | -16,000 | -2.8% | 5,276 |
| 2023/10/19 | 571,000 | 587,000 | 570,000 | 580,000 | +8,000 | +1.4% | 6,395 |
| 2023/10/18 | 560,000 | 573,000 | 560,000 | 572,000 | +14,000 | +2.5% | 3,689 |
| 2023/10/17 | 556,000 | 561,000 | 555,000 | 558,000 | +1,000 | +0.2% | 5,778 |
| 2023/10/16 | 570,000 | 571,000 | 556,000 | 557,000 | -15,000 | -2.6% | 5,097 |
| 2023/10/13 | 573,000 | 575,000 | 569,000 | 572,000 | -3,000 | -0.5% | 4,514 |
| 2023/10/12 | 575,000 | 579,000 | 574,000 | 575,000 | +1,000 | +0.2% | 4,121 |
| 2023/10/11 | 571,000 | 580,000 | 570,000 | 574,000 | +1,000 | +0.2% | 2,741 |
| 2023/10/10 | 569,000 | 576,000 | 568,000 | 573,000 | +4,000 | +0.7% | 3,589 |
| 2023/10/06 | 569,000 | 572,000 | 567,000 | 569,000 | -1,000 | -0.2% | 2,554 |
| 2023/10/05 | 561,000 | 572,000 | 561,000 | 570,000 | +9,000 | +1.6% | 4,691 |
| 2023/10/04 | 567,000 | 573,000 | 558,000 | 561,000 | -9,000 | -1.6% | 6,402 |
| 2023/10/03 | 578,000 | 579,000 | 568,000 | 570,000 | -8,000 | -1.4% | 3,889 |
| 2023/10/02 | 585,000 | 586,000 | 577,000 | 578,000 | -5,000 | -0.9% | 2,673 |
| 2023/09/29 | 580,000 | 586,000 | 579,000 | 583,000 | +7,000 | +1.2% | 4,716 |
| 2023/09/28 | 582,000 | 584,000 | 575,000 | 576,000 | -21,000 | -3.5% | 5,026 |
| 2023/09/27 | 597,000 | 599,000 | 594,000 | 597,000 | -1,000 | -0.2% | 4,928 |
| 2023/09/26 | 597,000 | 600,000 | 596,000 | 598,000 | ±0 | ±0% | 3,022 |
| 2023/09/25 | 598,000 | 603,000 | 597,000 | 598,000 | +1,000 | +0.2% | 4,233 |
| 2023/09/22 | 594,000 | 600,000 | 592,000 | 597,000 | +1,000 | +0.2% | 3,798 |
| 2023/09/21 | 596,000 | 599,000 | 593,000 | 596,000 | -1,000 | -0.2% | 2,504 |
| 2023/09/20 | 597,000 | 601,000 | 597,000 | 597,000 | -3,000 | -0.5% | 2,766 |
| 2023/09/19 | 594,000 | 601,000 | 592,000 | 600,000 | +4,000 | +0.7% | 2,697 |
| 2023/09/15 | 595,000 | 599,000 | 590,000 | 596,000 | +1,000 | +0.2% | 6,821 |
| 2023/09/14 | 587,000 | 597,000 | 587,000 | 595,000 | +9,000 | +1.5% | 3,617 |
| 2023/09/13 | 590,000 | 596,000 | 583,000 | 586,000 | -7,000 | -1.2% | 3,962 |
| 2023/09/12 | 595,000 | 595,000 | 589,000 | 593,000 | ±0 | ±0% | 3,002 |
| 2023/09/11 | 608,000 | 609,000 | 591,000 | 593,000 | -15,000 | -2.5% | 3,786 |
| 2023/09/08 | 611,000 | 612,000 | 606,000 | 608,000 | -4,000 | -0.7% | 4,985 |
| 2023/09/07 | 614,000 | 616,000 | 610,000 | 612,000 | -2,000 | -0.3% | 2,678 |
| 2023/09/06 | 615,000 | 619,000 | 612,000 | 614,000 | ±0 | ±0% | 3,627 |
| 2023/09/05 | 606,000 | 614,000 | 604,000 | 614,000 | +6,000 | +1% | 2,843 |
| 2023/09/04 | 610,000 | 610,000 | 604,000 | 608,000 | ±0 | ±0% | 2,243 |
| 2023/09/01 | 602,000 | 609,000 | 598,000 | 608,000 | +3,000 | +0.5% | 3,504 |
251～
300
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
