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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 545,000 | 563,000 | 538,000 | 552,000 | +22,000 | +4.2% | 5,384 |
| 2015/07/13 | 515,000 | 534,000 | 510,000 | 530,000 | +21,000 | +4.1% | 4,262 |
| 2015/07/10 | 516,000 | 523,000 | 509,000 | 509,000 | -9,000 | -1.7% | 3,431 |
| 2015/07/09 | 512,000 | 520,000 | 504,000 | 518,000 | -4,000 | -0.8% | 6,274 |
| 2015/07/08 | 528,000 | 533,000 | 511,000 | 522,000 | -4,000 | -0.8% | 7,189 |
| 2015/07/07 | 535,000 | 535,000 | 525,000 | 526,000 | -6,000 | -1.1% | 3,698 |
| 2015/07/06 | 533,000 | 536,000 | 521,000 | 532,000 | -7,000 | -1.3% | 4,270 |
| 2015/07/03 | 546,000 | 552,000 | 534,000 | 539,000 | -7,000 | -1.3% | 5,393 |
| 2015/07/02 | 560,000 | 561,000 | 534,000 | 546,000 | -12,000 | -2.2% | 3,924 |
| 2015/07/01 | 556,000 | 558,000 | 554,000 | 558,000 | +2,000 | +0.4% | 2,973 |
| 2015/06/30 | 559,000 | 565,000 | 556,000 | 556,000 | -6,000 | -1.1% | 4,275 |
| 2015/06/29 | 561,000 | 563,000 | 558,000 | 562,000 | -13,000 | -2.3% | 6,567 |
| 2015/06/26 | 575,000 | 578,000 | 573,000 | 575,000 | +2,000 | +0.3% | 3,090 |
| 2015/06/25 | 568,000 | 574,000 | 568,000 | 573,000 | +1,000 | +0.2% | 2,279 |
| 2015/06/24 | 568,000 | 574,000 | 567,000 | 572,000 | +4,000 | +0.7% | 2,303 |
| 2015/06/23 | 573,000 | 573,000 | 568,000 | 568,000 | -5,000 | -0.9% | 2,020 |
| 2015/06/22 | 566,000 | 580,000 | 566,000 | 573,000 | +6,000 | +1.1% | 3,486 |
| 2015/06/19 | 567,000 | 570,000 | 564,000 | 567,000 | +2,000 | +0.4% | 3,691 |
| 2015/06/18 | 564,000 | 568,000 | 564,000 | 565,000 | -4,000 | -0.7% | 3,256 |
| 2015/06/17 | 575,000 | 576,000 | 569,000 | 569,000 | -6,000 | -1% | 2,611 |
| 2015/06/16 | 573,000 | 575,000 | 572,000 | 575,000 | ±0 | ±0% | 1,521 |
| 2015/06/15 | 565,000 | 575,000 | 564,000 | 575,000 | +7,000 | +1.2% | 2,066 |
| 2015/06/12 | 560,000 | 572,000 | 559,000 | 568,000 | +10,000 | +1.8% | 3,567 |
| 2015/06/11 | 559,000 | 562,000 | 557,000 | 558,000 | -3,000 | -0.5% | 3,481 |
| 2015/06/10 | 561,000 | 563,000 | 557,000 | 561,000 | -5,000 | -0.9% | 3,231 |
| 2015/06/09 | 559,000 | 566,000 | 556,000 | 566,000 | +4,000 | +0.7% | 2,916 |
| 2015/06/08 | 564,000 | 567,000 | 561,000 | 562,000 | -5,000 | -0.9% | 1,884 |
| 2015/06/05 | 560,000 | 571,000 | 559,000 | 567,000 | +1,000 | +0.2% | 4,933 |
| 2015/06/04 | 568,000 | 573,000 | 566,000 | 566,000 | -6,000 | -1% | 4,808 |
| 2015/06/03 | 568,000 | 572,000 | 564,000 | 572,000 | +7,000 | +1.2% | 3,112 |
| 2015/06/02 | 570,000 | 575,000 | 564,000 | 565,000 | -4,000 | -0.7% | 2,944 |
| 2015/06/01 | 569,000 | 574,000 | 565,000 | 569,000 | -3,000 | -0.5% | 2,424 |
| 2015/05/29 | 578,000 | 578,000 | 569,000 | 572,000 | -4,000 | -0.7% | 3,929 |
| 2015/05/28 | 578,000 | 579,000 | 571,000 | 576,000 | -2,000 | -0.3% | 1,959 |
| 2015/05/27 | 574,000 | 578,000 | 573,000 | 578,000 | ±0 | ±0% | 3,304 |
| 2015/05/26 | 574,000 | 578,000 | 574,000 | 578,000 | +3,000 | +0.5% | 1,638 |
| 2015/05/25 | 574,000 | 578,000 | 574,000 | 575,000 | +1,000 | +0.2% | 2,161 |
| 2015/05/22 | 569,000 | 574,000 | 569,000 | 574,000 | +2,000 | +0.3% | 2,222 |
| 2015/05/21 | 574,000 | 575,000 | 570,000 | 572,000 | -1,000 | -0.2% | 2,367 |
| 2015/05/20 | 568,000 | 574,000 | 565,000 | 573,000 | +8,000 | +1.4% | 2,473 |
| 2015/05/19 | 568,000 | 570,000 | 564,000 | 565,000 | -4,000 | -0.7% | 4,388 |
| 2015/05/18 | 560,000 | 569,000 | 558,000 | 569,000 | +9,000 | +1.6% | 2,304 |
| 2015/05/15 | 555,000 | 560,000 | 553,000 | 560,000 | +10,000 | +1.8% | 1,465 |
| 2015/05/14 | 549,000 | 554,000 | 549,000 | 550,000 | ±0 | ±0% | 1,979 |
| 2015/05/13 | 550,000 | 552,000 | 548,000 | 550,000 | ±0 | ±0% | 2,722 |
| 2015/05/12 | 554,000 | 557,000 | 550,000 | 550,000 | -8,000 | -1.4% | 4,479 |
| 2015/05/11 | 560,000 | 561,000 | 554,000 | 558,000 | +5,000 | +0.9% | 3,201 |
| 2015/05/08 | 554,000 | 558,000 | 552,000 | 553,000 | +3,000 | +0.5% | 3,115 |
| 2015/05/07 | 557,000 | 557,000 | 547,000 | 550,000 | -10,000 | -1.8% | 6,580 |
| 2015/05/01 | 562,000 | 567,000 | 560,000 | 560,000 | -6,000 | -1.1% | 3,308 |
2251～
2300
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
