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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 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 |
| 2016/02/08 | 635,000 | 653,000 | 634,000 | 643,000 | -2,000 | -0.3% | 6,578 |
| 2016/02/05 | 640,000 | 657,000 | 637,000 | 645,000 | -5,000 | -0.8% | 8,291 |
| 2016/02/04 | 644,000 | 662,000 | 636,000 | 650,000 | +3,000 | +0.5% | 7,172 |
| 2016/02/03 | 623,000 | 649,000 | 621,000 | 647,000 | +14,000 | +2.2% | 6,339 |
| 2016/02/02 | 656,000 | 656,000 | 627,000 | 633,000 | -42,000 | -6.2% | 7,586 |
| 2016/02/01 | 648,000 | 700,000 | 647,000 | 675,000 | +37,000 | +5.8% | 13,512 |
| 2016/01/29 | 602,000 | 638,000 | 596,000 | 638,000 | +42,000 | +7% | 11,343 |
| 2016/01/28 | 600,000 | 604,000 | 595,000 | 596,000 | -9,000 | -1.5% | 2,504 |
| 2016/01/27 | 602,000 | 606,000 | 600,000 | 605,000 | +7,000 | +1.2% | 2,899 |
| 2016/01/26 | 596,000 | 601,000 | 595,000 | 598,000 | +3,000 | +0.5% | 4,094 |
| 2016/01/25 | 586,000 | 598,000 | 580,000 | 595,000 | +6,000 | +1% | 4,458 |
| 2016/01/22 | 593,000 | 596,000 | 584,000 | 589,000 | +3,000 | +0.5% | 4,564 |
| 2016/01/21 | 597,000 | 600,000 | 579,000 | 586,000 | -8,000 | -1.3% | 7,498 |
| 2016/01/20 | 595,000 | 600,000 | 590,000 | 594,000 | -1,000 | -0.2% | 5,442 |
| 2016/01/19 | 586,000 | 595,000 | 584,000 | 595,000 | +8,000 | +1.4% | 4,615 |
| 2016/01/18 | 576,000 | 588,000 | 571,000 | 587,000 | +7,000 | +1.2% | 4,318 |
| 2016/01/15 | 579,000 | 582,000 | 573,000 | 580,000 | +3,000 | +0.5% | 3,130 |
| 2016/01/14 | 577,000 | 580,000 | 572,000 | 577,000 | -6,000 | -1% | 3,677 |
| 2016/01/13 | 569,000 | 587,000 | 569,000 | 583,000 | +15,000 | +2.6% | 5,660 |
| 2016/01/12 | 565,000 | 578,000 | 565,000 | 568,000 | -7,000 | -1.2% | 5,250 |
| 2016/01/08 | 577,000 | 587,000 | 569,000 | 575,000 | -7,000 | -1.2% | 5,588 |
| 2016/01/07 | 577,000 | 584,000 | 577,000 | 582,000 | +1,000 | +0.2% | 2,857 |
| 2016/01/06 | 578,000 | 589,000 | 577,000 | 581,000 | +5,000 | +0.9% | 3,285 |
| 2016/01/05 | 576,000 | 580,000 | 573,000 | 576,000 | -3,000 | -0.5% | 3,577 |
| 2016/01/04 | 583,000 | 586,000 | 575,000 | 579,000 | -8,000 | -1.4% | 3,213 |
| 2015/12/30 | 589,000 | 591,000 | 587,000 | 587,000 | -3,000 | -0.5% | 3,072 |
| 2015/12/29 | 589,000 | 592,000 | 588,000 | 590,000 | +1,000 | +0.2% | 2,265 |
| 2015/12/28 | 587,000 | 589,000 | 584,000 | 589,000 | +2,000 | +0.3% | 2,114 |
| 2015/12/25 | 587,000 | 589,000 | 584,000 | 587,000 | ±0 | ±0% | 1,631 |
| 2015/12/24 | 589,000 | 590,000 | 585,000 | 587,000 | -1,000 | -0.2% | 2,598 |
| 2015/12/22 | 581,000 | 588,000 | 580,000 | 588,000 | +7,000 | +1.2% | 3,575 |
| 2015/12/21 | 578,000 | 588,000 | 569,000 | 581,000 | +3,000 | +0.5% | 5,531 |
| 2015/12/18 | 558,000 | 603,000 | 550,000 | 578,000 | +20,000 | +3.6% | 12,461 |
| 2015/12/17 | 567,000 | 570,000 | 558,000 | 558,000 | -3,000 | -0.5% | 5,519 |
| 2015/12/16 | 558,000 | 567,000 | 557,000 | 561,000 | +7,000 | +1.3% | 4,380 |
| 2015/12/15 | 564,000 | 564,000 | 554,000 | 554,000 | -11,000 | -1.9% | 2,843 |
| 2015/12/14 | 556,000 | 566,000 | 556,000 | 565,000 | -1,000 | -0.2% | 2,046 |
| 2015/12/11 | 572,000 | 572,000 | 563,000 | 566,000 | -2,000 | -0.4% | 2,770 |
2101～
2150
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
