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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 653,000 | 659,000 | 652,000 | 654,000 | -1,000 | -0.2% | 2,383 |
| 2016/04/19 | 660,000 | 661,000 | 651,000 | 655,000 | +2,000 | +0.3% | 3,394 |
| 2016/04/18 | 653,000 | 660,000 | 648,000 | 653,000 | -7,000 | -1.1% | 4,692 |
| 2016/04/15 | 663,000 | 671,000 | 660,000 | 660,000 | -11,000 | -1.6% | 2,970 |
| 2016/04/14 | 674,000 | 680,000 | 668,000 | 671,000 | -7,000 | -1% | 3,507 |
| 2016/04/13 | 672,000 | 679,000 | 667,000 | 678,000 | +7,000 | +1% | 4,585 |
| 2016/04/12 | 667,000 | 674,000 | 667,000 | 671,000 | -2,000 | -0.3% | 3,825 |
| 2016/04/11 | 664,000 | 674,000 | 662,000 | 673,000 | -1,000 | -0.1% | 5,119 |
| 2016/04/08 | 665,000 | 674,000 | 664,000 | 674,000 | +4,000 | +0.6% | 5,472 |
| 2016/04/07 | 662,000 | 674,000 | 660,000 | 670,000 | +4,000 | +0.6% | 4,742 |
| 2016/04/06 | 668,000 | 668,000 | 658,000 | 666,000 | -4,000 | -0.6% | 6,036 |
| 2016/04/05 | 656,000 | 671,000 | 648,000 | 670,000 | +10,000 | +1.5% | 7,125 |
| 2016/04/04 | 641,000 | 662,000 | 641,000 | 660,000 | +18,000 | +2.8% | 5,725 |
| 2016/04/01 | 647,000 | 657,000 | 634,000 | 642,000 | -8,000 | -1.2% | 9,184 |
| 2016/03/31 | 657,000 | 658,000 | 647,000 | 650,000 | -17,000 | -2.5% | 7,270 |
| 2016/03/30 | 671,000 | 673,000 | 660,000 | 667,000 | -6,000 | -0.9% | 5,894 |
| 2016/03/29 | 674,000 | 675,000 | 663,000 | 673,000 | -7,000 | -1% | 4,315 |
| 2016/03/28 | 673,000 | 680,000 | 672,000 | 680,000 | +6,000 | +0.9% | 2,074 |
| 2016/03/25 | 671,000 | 675,000 | 666,000 | 674,000 | -3,000 | -0.4% | 3,135 |
| 2016/03/24 | 678,000 | 679,000 | 663,000 | 677,000 | -8,000 | -1.2% | 5,216 |
| 2016/03/23 | 704,000 | 707,000 | 684,000 | 685,000 | -15,000 | -2.1% | 5,080 |
| 2016/03/22 | 679,000 | 700,000 | 678,000 | 700,000 | +19,000 | +2.8% | 8,101 |
| 2016/03/18 | 674,000 | 682,000 | 670,000 | 681,000 | +6,000 | +0.9% | 4,731 |
| 2016/03/17 | 676,000 | 681,000 | 671,000 | 675,000 | -5,000 | -0.7% | 3,192 |
| 2016/03/16 | 666,000 | 681,000 | 664,000 | 680,000 | +14,000 | +2.1% | 3,373 |
| 2016/03/15 | 665,000 | 672,000 | 653,000 | 666,000 | +5,000 | +0.8% | 4,805 |
| 2016/03/14 | 659,000 | 665,000 | 656,000 | 661,000 | -1,000 | -0.2% | 2,860 |
| 2016/03/11 | 652,000 | 664,000 | 648,000 | 662,000 | +4,000 | +0.6% | 5,146 |
| 2016/03/10 | 658,000 | 669,000 | 657,000 | 658,000 | -4,000 | -0.6% | 3,463 |
| 2016/03/09 | 666,000 | 670,000 | 656,000 | 662,000 | +1,000 | +0.2% | 4,755 |
| 2016/03/08 | 659,000 | 669,000 | 656,000 | 661,000 | +3,000 | +0.5% | 4,294 |
| 2016/03/07 | 651,000 | 663,000 | 645,000 | 658,000 | -3,000 | -0.5% | 5,553 |
| 2016/03/04 | 663,000 | 663,000 | 656,000 | 661,000 | -11,000 | -1.6% | 7,261 |
| 2016/03/03 | 694,000 | 695,000 | 661,000 | 672,000 | -20,000 | -2.9% | 7,324 |
| 2016/03/02 | 695,000 | 696,000 | 687,000 | 692,000 | +6,000 | +0.9% | 4,569 |
| 2016/03/01 | 677,000 | 693,000 | 674,000 | 686,000 | +5,000 | +0.7% | 5,491 |
| 2016/02/29 | 698,000 | 705,000 | 681,000 | 681,000 | -16,000 | -2.3% | 6,954 |
| 2016/02/26 | 686,000 | 706,000 | 686,000 | 697,000 | +8,000 | +1.2% | 5,669 |
| 2016/02/25 | 681,000 | 709,000 | 680,000 | 689,000 | +12,000 | +1.8% | 7,702 |
| 2016/02/24 | 656,000 | 682,000 | 653,000 | 677,000 | +25,000 | +3.8% | 5,250 |
| 2016/02/23 | 668,000 | 669,000 | 650,000 | 652,000 | -10,000 | -1.5% | 3,270 |
| 2016/02/22 | 648,000 | 672,000 | 648,000 | 662,000 | +4,000 | +0.6% | 4,164 |
| 2016/02/19 | 645,000 | 661,000 | 638,000 | 658,000 | +18,000 | +2.8% | 5,306 |
| 2016/02/18 | 658,000 | 663,000 | 636,000 | 640,000 | -10,000 | -1.5% | 4,511 |
| 2016/02/17 | 643,000 | 658,000 | 638,000 | 650,000 | -1,000 | -0.2% | 6,246 |
| 2016/02/16 | 633,000 | 676,000 | 632,000 | 651,000 | +23,000 | +3.7% | 9,086 |
| 2016/02/15 | 610,000 | 636,000 | 607,000 | 628,000 | +34,000 | +5.7% | 6,318 |
| 2016/02/12 | 599,000 | 606,000 | 590,000 | 594,000 | -15,000 | -2.5% | 6,791 |
| 2016/02/10 | 625,000 | 625,000 | 597,000 | 609,000 | -10,000 | -1.6% | 5,289 |
| 2016/02/09 | 636,000 | 641,000 | 619,000 | 619,000 | -24,000 | -3.7% | 7,003 |
2101～
2150
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
