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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 545,000 | 553,000 | 545,000 | 549,000 | +1,000 | +0.2% | 3,638 |
| 2023/01/19 | 559,000 | 559,000 | 546,000 | 548,000 | -13,000 | -2.3% | 4,086 |
| 2023/01/18 | 553,000 | 571,000 | 550,000 | 561,000 | +14,000 | +2.6% | 5,163 |
| 2023/01/17 | 549,000 | 551,000 | 543,000 | 547,000 | -3,000 | -0.5% | 5,301 |
| 2023/01/16 | 551,000 | 562,000 | 550,000 | 550,000 | -5,000 | -0.9% | 3,274 |
| 2023/01/13 | 559,000 | 563,000 | 555,000 | 555,000 | -9,000 | -1.6% | 4,864 |
| 2023/01/12 | 576,000 | 576,000 | 564,000 | 564,000 | -15,000 | -2.6% | 4,260 |
| 2023/01/11 | 578,000 | 579,000 | 573,000 | 579,000 | +5,000 | +0.9% | 3,491 |
| 2023/01/10 | 569,000 | 575,000 | 569,000 | 574,000 | +7,000 | +1.2% | 2,024 |
| 2023/01/06 | 571,000 | 573,000 | 565,000 | 567,000 | -7,000 | -1.2% | 2,812 |
| 2023/01/05 | 576,000 | 579,000 | 565,000 | 574,000 | +1,000 | +0.2% | 5,090 |
| 2023/01/04 | 581,000 | 582,000 | 573,000 | 573,000 | -4,000 | -0.7% | 2,171 |
| 2022/12/30 | 581,000 | 584,000 | 576,000 | 577,000 | -2,000 | -0.3% | 1,975 |
| 2022/12/29 | 585,000 | 585,000 | 576,000 | 579,000 | -3,000 | -0.5% | 1,958 |
| 2022/12/28 | 575,000 | 582,000 | 573,000 | 582,000 | +7,000 | +1.2% | 1,947 |
| 2022/12/27 | 578,000 | 578,000 | 571,000 | 575,000 | -3,000 | -0.5% | 1,625 |
| 2022/12/26 | 578,000 | 579,000 | 571,000 | 578,000 | +5,000 | +0.9% | 2,008 |
| 2022/12/23 | 578,000 | 580,000 | 567,000 | 573,000 | -5,000 | -0.9% | 2,571 |
| 2022/12/22 | 568,000 | 578,000 | 567,000 | 578,000 | +13,000 | +2.3% | 3,877 |
| 2022/12/21 | 568,000 | 575,000 | 562,000 | 565,000 | +1,000 | +0.2% | 7,046 |
| 2022/12/20 | 600,000 | 601,000 | 557,000 | 564,000 | -37,000 | -6.2% | 9,528 |
| 2022/12/19 | 608,000 | 608,000 | 599,000 | 601,000 | -12,000 | -2% | 2,615 |
| 2022/12/16 | 602,000 | 614,000 | 600,000 | 613,000 | +13,000 | +2.2% | 7,357 |
| 2022/12/15 | 596,000 | 600,000 | 594,000 | 600,000 | +4,000 | +0.7% | 2,521 |
| 2022/12/14 | 593,000 | 599,000 | 593,000 | 596,000 | +5,000 | +0.8% | 3,150 |
| 2022/12/13 | 598,000 | 599,000 | 591,000 | 591,000 | -6,000 | -1% | 2,209 |
| 2022/12/12 | 596,000 | 598,000 | 594,000 | 597,000 | +4,000 | +0.7% | 2,227 |
| 2022/12/09 | 602,000 | 602,000 | 593,000 | 593,000 | -5,000 | -0.8% | 3,508 |
| 2022/12/08 | 595,000 | 601,000 | 591,000 | 598,000 | +1,000 | +0.2% | 3,265 |
| 2022/12/07 | 605,000 | 606,000 | 597,000 | 597,000 | -5,000 | -0.8% | 4,715 |
| 2022/12/06 | 601,000 | 602,000 | 598,000 | 602,000 | +2,000 | +0.3% | 2,101 |
| 2022/12/05 | 601,000 | 603,000 | 595,000 | 600,000 | -3,000 | -0.5% | 2,389 |
| 2022/12/02 | 611,000 | 611,000 | 600,000 | 603,000 | -3,000 | -0.5% | 3,785 |
| 2022/12/01 | 610,000 | 613,000 | 604,000 | 606,000 | -3,000 | -0.5% | 4,007 |
| 2022/11/30 | 614,000 | 615,000 | 606,000 | 609,000 | -5,000 | -0.8% | 4,553 |
| 2022/11/29 | 609,000 | 614,000 | 608,000 | 614,000 | +9,000 | +1.5% | 3,037 |
| 2022/11/28 | 607,000 | 611,000 | 604,000 | 605,000 | ±0 | ±0% | 3,949 |
| 2022/11/25 | 609,000 | 610,000 | 602,000 | 605,000 | -4,000 | -0.7% | 3,177 |
| 2022/11/24 | 608,000 | 611,000 | 604,000 | 609,000 | +7,000 | +1.2% | 2,877 |
| 2022/11/22 | 610,000 | 610,000 | 602,000 | 602,000 | -6,000 | -1% | 2,555 |
| 2022/11/21 | 605,000 | 611,000 | 604,000 | 608,000 | +5,000 | +0.8% | 2,844 |
| 2022/11/18 | 607,000 | 608,000 | 600,000 | 603,000 | -3,000 | -0.5% | 2,193 |
| 2022/11/17 | 608,000 | 610,000 | 603,000 | 606,000 | -1,000 | -0.2% | 2,492 |
| 2022/11/16 | 603,000 | 609,000 | 602,000 | 607,000 | +10,000 | +1.7% | 3,965 |
| 2022/11/15 | 603,000 | 607,000 | 594,000 | 597,000 | -6,000 | -1% | 3,612 |
| 2022/11/14 | 614,000 | 614,000 | 603,000 | 603,000 | -13,000 | -2.1% | 3,379 |
| 2022/11/11 | 619,000 | 622,000 | 612,000 | 616,000 | +14,000 | +2.3% | 4,717 |
| 2022/11/10 | 605,000 | 607,000 | 601,000 | 602,000 | -3,000 | -0.5% | 2,660 |
| 2022/11/09 | 610,000 | 610,000 | 603,000 | 605,000 | -2,000 | -0.3% | 2,401 |
| 2022/11/08 | 604,000 | 610,000 | 602,000 | 607,000 | +6,000 | +1% | 2,799 |
351～
400
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
