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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 614,000 | 615,000 | 608,000 | 612,000 | ±0 | ±0% | 3,305 |
| 2017/02/14 | 615,000 | 618,000 | 612,000 | 612,000 | -3,000 | -0.5% | 2,004 |
| 2017/02/13 | 621,000 | 622,000 | 614,000 | 615,000 | -8,000 | -1.3% | 3,329 |
| 2017/02/10 | 613,000 | 623,000 | 610,000 | 623,000 | +11,000 | +1.8% | 4,098 |
| 2017/02/09 | 618,000 | 623,000 | 612,000 | 612,000 | -7,000 | -1.1% | 3,196 |
| 2017/02/08 | 627,000 | 632,000 | 619,000 | 619,000 | -11,000 | -1.7% | 4,101 |
| 2017/02/07 | 623,000 | 630,000 | 619,000 | 630,000 | +7,000 | +1.1% | 2,179 |
| 2017/02/06 | 624,000 | 626,000 | 619,000 | 623,000 | -2,000 | -0.3% | 3,083 |
| 2017/02/03 | 633,000 | 637,000 | 621,000 | 625,000 | -12,000 | -1.9% | 5,484 |
| 2017/02/02 | 642,000 | 643,000 | 633,000 | 637,000 | -7,000 | -1.1% | 3,064 |
| 2017/02/01 | 643,000 | 647,000 | 640,000 | 644,000 | +2,000 | +0.3% | 2,757 |
| 2017/01/31 | 644,000 | 648,000 | 642,000 | 642,000 | -5,000 | -0.8% | 2,771 |
| 2017/01/30 | 646,000 | 650,000 | 644,000 | 647,000 | -1,000 | -0.2% | 3,970 |
| 2017/01/27 | 646,000 | 649,000 | 644,000 | 648,000 | +5,000 | +0.8% | 2,417 |
| 2017/01/26 | 636,000 | 643,000 | 633,000 | 643,000 | +6,000 | +0.9% | 2,315 |
| 2017/01/25 | 635,000 | 640,000 | 634,000 | 637,000 | +3,000 | +0.5% | 1,891 |
| 2017/01/24 | 636,000 | 639,000 | 630,000 | 634,000 | -2,000 | -0.3% | 2,667 |
| 2017/01/23 | 636,000 | 637,000 | 631,000 | 636,000 | -1,000 | -0.2% | 2,231 |
| 2017/01/20 | 631,000 | 637,000 | 627,000 | 637,000 | +4,000 | +0.6% | 3,066 |
| 2017/01/19 | 633,000 | 640,000 | 631,000 | 633,000 | -1,000 | -0.2% | 2,268 |
| 2017/01/18 | 635,000 | 638,000 | 632,000 | 634,000 | -3,000 | -0.5% | 2,058 |
| 2017/01/17 | 638,000 | 640,000 | 633,000 | 637,000 | ±0 | ±0% | 2,167 |
| 2017/01/16 | 641,000 | 642,000 | 634,000 | 637,000 | -4,000 | -0.6% | 2,068 |
| 2017/01/13 | 637,000 | 642,000 | 633,000 | 641,000 | +1,000 | +0.2% | 2,519 |
| 2017/01/12 | 642,000 | 643,000 | 635,000 | 640,000 | -3,000 | -0.5% | 2,885 |
| 2017/01/11 | 633,000 | 646,000 | 633,000 | 643,000 | +5,000 | +0.8% | 2,507 |
| 2017/01/10 | 647,000 | 647,000 | 635,000 | 638,000 | -9,000 | -1.4% | 2,861 |
| 2017/01/06 | 642,000 | 649,000 | 640,000 | 647,000 | +1,000 | +0.2% | 3,393 |
| 2017/01/05 | 644,000 | 648,000 | 641,000 | 646,000 | +2,000 | +0.3% | 2,761 |
| 2017/01/04 | 641,000 | 646,000 | 635,000 | 644,000 | +7,000 | +1.1% | 3,051 |
| 2016/12/30 | 642,000 | 647,000 | 636,000 | 637,000 | ±0 | ±0% | 5,942 |
| 2016/12/29 | 635,000 | 641,000 | 634,000 | 637,000 | +7,000 | +1.1% | 3,797 |
| 2016/12/28 | 635,000 | 640,000 | 630,000 | 630,000 | -6,000 | -0.9% | 3,362 |
| 2016/12/27 | 634,000 | 640,000 | 632,000 | 636,000 | -1,000 | -0.2% | 3,038 |
| 2016/12/26 | 636,000 | 642,000 | 632,000 | 637,000 | ±0 | ±0% | 1,996 |
| 2016/12/22 | 634,000 | 637,000 | 632,000 | 637,000 | -1,000 | -0.2% | 2,515 |
| 2016/12/21 | 640,000 | 640,000 | 632,000 | 638,000 | +1,000 | +0.2% | 2,599 |
| 2016/12/20 | 629,000 | 641,000 | 628,000 | 637,000 | +7,000 | +1.1% | 2,507 |
| 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 |
1901～
1950
件表示中 / 3586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
