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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 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 |
| 2015/12/10 | 567,000 | 572,000 | 565,000 | 568,000 | -5,000 | -0.9% | 3,064 |
| 2015/12/09 | 571,000 | 575,000 | 569,000 | 573,000 | -2,000 | -0.3% | 2,205 |
| 2015/12/08 | 567,000 | 577,000 | 566,000 | 575,000 | +8,000 | +1.4% | 4,138 |
| 2015/12/07 | 573,000 | 577,000 | 567,000 | 567,000 | -3,000 | -0.5% | 1,640 |
| 2015/12/04 | 568,000 | 571,000 | 566,000 | 570,000 | -2,000 | -0.3% | 1,722 |
| 2015/12/03 | 577,000 | 577,000 | 566,000 | 572,000 | ±0 | ±0% | 3,124 |
| 2015/12/02 | 588,000 | 589,000 | 572,000 | 572,000 | -16,000 | -2.7% | 4,115 |
| 2015/12/01 | 586,000 | 588,000 | 583,000 | 588,000 | +2,000 | +0.3% | 2,762 |
| 2015/11/30 | 582,000 | 593,000 | 582,000 | 586,000 | -4,000 | -0.7% | 3,904 |
| 2015/11/27 | 586,000 | 590,000 | 583,000 | 590,000 | +2,000 | +0.3% | 3,846 |
| 2015/11/26 | 583,000 | 588,000 | 583,000 | 588,000 | +6,000 | +1% | 2,012 |
| 2015/11/25 | 584,000 | 588,000 | 581,000 | 582,000 | -2,000 | -0.3% | 5,572 |
| 2015/11/24 | 579,000 | 584,000 | 577,000 | 584,000 | ±0 | ±0% | 3,069 |
| 2015/11/20 | 571,000 | 584,000 | 570,000 | 584,000 | +11,000 | +1.9% | 5,128 |
| 2015/11/19 | 568,000 | 574,000 | 568,000 | 573,000 | +8,000 | +1.4% | 4,687 |
| 2015/11/18 | 565,000 | 566,000 | 559,000 | 565,000 | +4,000 | +0.7% | 2,595 |
| 2015/11/17 | 548,000 | 565,000 | 548,000 | 561,000 | +16,000 | +2.9% | 4,465 |
| 2015/11/16 | 534,000 | 545,000 | 533,000 | 545,000 | +6,000 | +1.1% | 2,143 |
| 2015/11/13 | 536,000 | 541,000 | 535,000 | 539,000 | -1,000 | -0.2% | 1,454 |
| 2015/11/12 | 543,000 | 545,000 | 540,000 | 540,000 | -4,000 | -0.7% | 1,649 |
| 2015/11/11 | 538,000 | 545,000 | 537,000 | 544,000 | +6,000 | +1.1% | 2,894 |
| 2015/11/10 | 540,000 | 542,000 | 535,000 | 538,000 | -7,000 | -1.3% | 3,562 |
| 2015/11/09 | 553,000 | 554,000 | 545,000 | 545,000 | -9,000 | -1.6% | 1,495 |
| 2015/11/06 | 552,000 | 557,000 | 549,000 | 554,000 | ±0 | ±0% | 1,814 |
| 2015/11/05 | 548,000 | 554,000 | 544,000 | 554,000 | +8,000 | +1.5% | 1,676 |
| 2015/11/04 | 547,000 | 548,000 | 540,000 | 546,000 | +2,000 | +0.4% | 2,329 |
2351～
2400
件表示中 / 3772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
