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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 585,000 | 599,000 | 583,000 | 599,000 | +20,000 | +3.5% | 5,486 |
| 2015/02/17 | 566,000 | 584,000 | 565,000 | 579,000 | +13,000 | +2.3% | 3,092 |
| 2015/02/16 | 571,000 | 577,000 | 566,000 | 566,000 | -7,000 | -1.2% | 2,810 |
| 2015/02/13 | 580,000 | 583,000 | 570,000 | 573,000 | -6,000 | -1% | 4,323 |
| 2015/02/12 | 567,000 | 579,000 | 562,000 | 579,000 | +14,000 | +2.5% | 4,725 |
| 2015/02/10 | 559,000 | 565,000 | 555,000 | 565,000 | ±0 | ±0% | 5,639 |
| 2015/02/09 | 578,000 | 581,000 | 557,000 | 565,000 | -17,000 | -2.9% | 9,311 |
| 2015/02/06 | 570,000 | 583,000 | 565,000 | 582,000 | +19,000 | +3.4% | 3,689 |
| 2015/02/05 | 564,000 | 575,000 | 558,000 | 563,000 | -2,000 | -0.4% | 7,103 |
| 2015/02/04 | 567,000 | 567,000 | 557,000 | 565,000 | +6,000 | +1.1% | 7,321 |
| 2015/02/03 | 567,000 | 568,000 | 554,000 | 559,000 | -11,000 | -1.9% | 6,928 |
| 2015/02/02 | 574,000 | 579,000 | 566,000 | 570,000 | -3,000 | -0.5% | 6,266 |
| 2015/01/30 | 588,000 | 593,000 | 573,000 | 573,000 | -14,000 | -2.4% | 5,547 |
| 2015/01/29 | 603,000 | 610,000 | 587,000 | 587,000 | -18,000 | -3% | 4,516 |
| 2015/01/28 | 606,000 | 612,000 | 604,000 | 605,000 | +1,000 | +0.2% | 3,084 |
| 2015/01/27 | 610,000 | 618,000 | 602,000 | 604,000 | +2,000 | +0.3% | 4,444 |
| 2015/01/26 | 604,000 | 608,000 | 596,000 | 602,000 | -11,000 | -1.8% | 2,554 |
| 2015/01/23 | 613,000 | 617,000 | 608,000 | 613,000 | +9,000 | +1.5% | 3,498 |
| 2015/01/22 | 620,000 | 620,000 | 600,000 | 604,000 | -18,000 | -2.9% | 5,464 |
| 2015/01/21 | 630,000 | 637,000 | 617,000 | 622,000 | -8,000 | -1.3% | 4,467 |
| 2015/01/20 | 637,000 | 641,000 | 629,000 | 630,000 | -6,000 | -0.9% | 2,974 |
| 2015/01/19 | 648,000 | 650,000 | 631,000 | 636,000 | -9,000 | -1.4% | 3,744 |
| 2015/01/16 | 641,000 | 647,000 | 629,000 | 645,000 | +6,000 | +0.9% | 5,349 |
| 2015/01/15 | 645,000 | 648,000 | 633,000 | 639,000 | -2,000 | -0.3% | 5,811 |
| 2015/01/14 | 633,000 | 642,000 | 629,000 | 641,000 | +7,000 | +1.1% | 4,308 |
| 2015/01/13 | 620,000 | 634,000 | 616,000 | 634,000 | +15,000 | +2.4% | 5,086 |
| 2015/01/09 | 610,000 | 619,000 | 608,000 | 619,000 | +12,000 | +2% | 3,420 |
| 2015/01/08 | 597,000 | 611,000 | 595,000 | 607,000 | +14,000 | +2.4% | 4,033 |
| 2015/01/07 | 589,000 | 598,000 | 586,000 | 593,000 | +7,000 | +1.2% | 3,995 |
| 2015/01/06 | 578,000 | 586,000 | 576,000 | 586,000 | +3,000 | +0.5% | 4,683 |
| 2015/01/05 | 580,000 | 586,000 | 574,000 | 583,000 | +3,000 | +0.5% | 2,097 |
| 2014/12/30 | 580,000 | 586,000 | 579,000 | 580,000 | +4,000 | +0.7% | 3,407 |
| 2014/12/29 | 571,000 | 579,000 | 569,000 | 576,000 | +4,000 | +0.7% | 2,974 |
| 2014/12/26 | 574,000 | 574,000 | 569,000 | 572,000 | +3,000 | +0.5% | 925 |
| 2014/12/25 | 570,000 | 574,000 | 569,000 | 569,000 | -2,000 | -0.4% | 1,533 |
| 2014/12/24 | 567,000 | 572,000 | 567,000 | 571,000 | +7,000 | +1.2% | 2,111 |
| 2014/12/22 | 565,000 | 568,000 | 561,000 | 564,000 | ±0 | ±0% | 2,446 |
| 2014/12/19 | 557,000 | 569,000 | 557,000 | 564,000 | +9,000 | +1.6% | 4,583 |
| 2014/12/18 | 560,000 | 561,000 | 552,000 | 555,000 | +2,000 | +0.4% | 2,969 |
| 2014/12/17 | 556,000 | 563,000 | 553,000 | 553,000 | -5,000 | -0.9% | 3,797 |
| 2014/12/16 | 564,000 | 565,000 | 556,000 | 558,000 | -7,000 | -1.2% | 3,339 |
| 2014/12/15 | 572,000 | 573,000 | 564,000 | 565,000 | -6,000 | -1.1% | 3,352 |
| 2014/12/12 | 571,000 | 576,000 | 571,000 | 571,000 | -4,000 | -0.7% | 3,275 |
| 2014/12/11 | 571,000 | 577,000 | 570,000 | 575,000 | +2,000 | +0.3% | 4,991 |
| 2014/12/10 | 582,000 | 583,000 | 570,000 | 573,000 | -13,000 | -2.2% | 4,906 |
| 2014/12/09 | 588,000 | 592,000 | 583,000 | 586,000 | -2,000 | -0.3% | 4,605 |
| 2014/12/08 | 588,000 | 589,000 | 585,000 | 588,000 | ±0 | ±0% | 1,906 |
| 2014/12/05 | 586,000 | 592,000 | 585,000 | 588,000 | ±0 | ±0% | 4,006 |
| 2014/12/04 | 598,000 | 601,000 | 587,000 | 588,000 | -13,000 | -2.2% | 4,647 |
| 2014/12/03 | 598,000 | 607,000 | 597,000 | 601,000 | +4,000 | +0.7% | 5,760 |
2351～
2400
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
