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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 630,000 | 636,000 | 630,000 | 630,000 | -1,000 | -0.2% | 2,565 |
| 2016/12/16 | 629,000 | 632,000 | 622,000 | 631,000 | +2,000 | +0.3% | 4,982 |
| 2016/12/15 | 629,000 | 632,000 | 623,000 | 629,000 | -1,000 | -0.2% | 3,670 |
| 2016/12/14 | 629,000 | 630,000 | 620,000 | 630,000 | +1,000 | +0.2% | 4,120 |
| 2016/12/13 | 623,000 | 629,000 | 621,000 | 629,000 | ±0 | ±0% | 3,115 |
| 2016/12/12 | 624,000 | 635,000 | 623,000 | 629,000 | +7,000 | +1.1% | 3,004 |
| 2016/12/09 | 626,000 | 629,000 | 622,000 | 622,000 | -11,000 | -1.7% | 3,464 |
| 2016/12/08 | 627,000 | 634,000 | 622,000 | 633,000 | +6,000 | +1% | 3,442 |
| 2016/12/07 | 627,000 | 627,000 | 618,000 | 627,000 | +3,000 | +0.5% | 2,942 |
| 2016/12/06 | 615,000 | 624,000 | 615,000 | 624,000 | +9,000 | +1.5% | 2,951 |
| 2016/12/05 | 614,000 | 620,000 | 613,000 | 615,000 | -3,000 | -0.5% | 2,457 |
| 2016/12/02 | 618,000 | 625,000 | 610,000 | 618,000 | +3,000 | +0.5% | 4,545 |
| 2016/12/01 | 623,000 | 624,000 | 615,000 | 615,000 | -4,000 | -0.6% | 3,086 |
| 2016/11/30 | 612,000 | 620,000 | 610,000 | 619,000 | +5,000 | +0.8% | 4,890 |
| 2016/11/29 | 614,000 | 620,000 | 609,000 | 614,000 | +2,000 | +0.3% | 4,911 |
| 2016/11/28 | 592,000 | 612,000 | 592,000 | 612,000 | +15,000 | +2.5% | 4,245 |
| 2016/11/25 | 583,000 | 598,000 | 583,000 | 597,000 | +10,000 | +1.7% | 3,337 |
| 2016/11/24 | 580,000 | 590,000 | 579,000 | 587,000 | +7,000 | +1.2% | 3,340 |
| 2016/11/22 | 583,000 | 587,000 | 575,000 | 580,000 | -11,000 | -1.9% | 4,630 |
| 2016/11/21 | 585,000 | 591,000 | 579,000 | 591,000 | +11,000 | +1.9% | 3,509 |
| 2016/11/18 | 586,000 | 589,000 | 577,000 | 580,000 | -11,000 | -1.9% | 4,693 |
| 2016/11/17 | 567,000 | 593,000 | 567,000 | 591,000 | +21,000 | +3.7% | 5,291 |
| 2016/11/16 | 572,000 | 575,000 | 563,000 | 570,000 | -2,000 | -0.3% | 4,699 |
| 2016/11/15 | 569,000 | 572,000 | 565,000 | 572,000 | +3,000 | +0.5% | 4,402 |
| 2016/11/14 | 578,000 | 583,000 | 568,000 | 569,000 | -5,000 | -0.9% | 5,127 |
| 2016/11/11 | 581,000 | 584,000 | 568,000 | 574,000 | -8,000 | -1.4% | 6,333 |
| 2016/11/10 | 597,000 | 598,000 | 581,000 | 582,000 | -15,000 | -2.5% | 4,481 |
| 2016/11/09 | 594,000 | 598,000 | 580,000 | 597,000 | +3,000 | +0.5% | 5,672 |
| 2016/11/08 | 596,000 | 599,000 | 593,000 | 594,000 | -1,000 | -0.2% | 2,330 |
| 2016/11/07 | 599,000 | 601,000 | 594,000 | 595,000 | -4,000 | -0.7% | 2,830 |
| 2016/11/04 | 596,000 | 599,000 | 590,000 | 599,000 | -3,000 | -0.5% | 2,712 |
| 2016/11/02 | 601,000 | 603,000 | 595,000 | 602,000 | -2,000 | -0.3% | 2,361 |
| 2016/11/01 | 607,000 | 610,000 | 601,000 | 604,000 | -3,000 | -0.5% | 2,806 |
| 2016/10/31 | 594,000 | 609,000 | 594,000 | 607,000 | +9,000 | +1.5% | 2,900 |
| 2016/10/28 | 597,000 | 601,000 | 593,000 | 598,000 | -4,000 | -0.7% | 3,129 |
| 2016/10/27 | 597,000 | 605,000 | 593,000 | 602,000 | ±0 | ±0% | 2,109 |
| 2016/10/26 | 600,000 | 607,000 | 596,000 | 602,000 | -2,000 | -0.3% | 3,234 |
| 2016/10/25 | 604,000 | 606,000 | 599,000 | 604,000 | +2,000 | +0.3% | 2,108 |
| 2016/10/24 | 590,000 | 602,000 | 590,000 | 602,000 | +10,000 | +1.7% | 2,544 |
| 2016/10/21 | 598,000 | 602,000 | 590,000 | 592,000 | -12,000 | -2% | 4,904 |
| 2016/10/20 | 592,000 | 604,000 | 592,000 | 604,000 | +18,000 | +3.1% | 6,664 |
| 2016/10/19 | 584,000 | 589,000 | 580,000 | 586,000 | +5,000 | +0.9% | 2,513 |
| 2016/10/18 | 592,000 | 596,000 | 578,000 | 581,000 | -9,000 | -1.5% | 4,663 |
| 2016/10/17 | 588,000 | 592,000 | 585,000 | 590,000 | +2,000 | +0.3% | 2,807 |
| 2016/10/14 | 590,000 | 593,000 | 586,000 | 588,000 | -2,000 | -0.3% | 2,870 |
| 2016/10/13 | 579,000 | 590,000 | 578,000 | 590,000 | +9,000 | +1.5% | 3,179 |
| 2016/10/12 | 580,000 | 584,000 | 578,000 | 581,000 | -2,000 | -0.3% | 2,974 |
| 2016/10/11 | 587,000 | 588,000 | 580,000 | 583,000 | -3,000 | -0.5% | 2,158 |
| 2016/10/07 | 584,000 | 588,000 | 582,000 | 586,000 | +4,000 | +0.7% | 2,583 |
| 2016/10/06 | 586,000 | 589,000 | 579,000 | 582,000 | -6,000 | -1% | 5,277 |
1901～
1950
件表示中 / 3548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
