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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 588,000 | 597,000 | 586,000 | 597,000 | +6,000 | +1% | 3,741 |
| 2014/12/01 | 588,000 | 594,000 | 585,000 | 591,000 | +6,000 | +1% | 4,888 |
| 2014/11/28 | 584,000 | 591,000 | 583,000 | 585,000 | +2,000 | +0.3% | 4,112 |
| 2014/11/27 | 587,000 | 590,000 | 582,000 | 583,000 | -2,000 | -0.3% | 3,287 |
| 2014/11/26 | 588,000 | 593,000 | 584,000 | 585,000 | -2,000 | -0.3% | 3,370 |
| 2014/11/25 | 599,000 | 604,000 | 583,000 | 587,000 | -3,000 | -0.5% | 4,837 |
| 2014/11/21 | 589,000 | 594,000 | 587,000 | 590,000 | +2,000 | +0.3% | 3,106 |
| 2014/11/20 | 592,000 | 592,000 | 586,000 | 588,000 | +3,000 | +0.5% | 3,853 |
| 2014/11/19 | 589,000 | 590,000 | 583,000 | 585,000 | -5,000 | -0.8% | 3,606 |
| 2014/11/18 | 585,000 | 590,000 | 582,000 | 590,000 | +8,000 | +1.4% | 4,363 |
| 2014/11/17 | 583,000 | 585,000 | 576,000 | 582,000 | -4,000 | -0.7% | 3,201 |
| 2014/11/14 | 573,000 | 586,000 | 572,000 | 586,000 | +14,000 | +2.4% | 3,382 |
| 2014/11/13 | 568,000 | 574,000 | 564,000 | 572,000 | +5,000 | +0.9% | 2,968 |
| 2014/11/12 | 567,000 | 570,000 | 563,000 | 567,000 | +3,000 | +0.5% | 3,522 |
| 2014/11/11 | 562,000 | 570,000 | 561,000 | 564,000 | +2,000 | +0.4% | 3,655 |
| 2014/11/10 | 561,000 | 570,000 | 558,000 | 562,000 | +2,000 | +0.4% | 3,883 |
| 2014/11/07 | 570,000 | 571,000 | 559,000 | 560,000 | -3,000 | -0.5% | 5,307 |
| 2014/11/06 | 575,000 | 580,000 | 563,000 | 563,000 | -13,000 | -2.3% | 7,266 |
| 2014/11/05 | 583,000 | 593,000 | 571,000 | 576,000 | -15,000 | -2.5% | 8,352 |
| 2014/11/04 | 638,000 | 638,000 | 590,000 | 591,000 | -17,000 | -2.8% | 10,419 |
| 2014/10/31 | 570,000 | 608,000 | 569,000 | 608,000 | +41,000 | +7.2% | 11,324 |
| 2014/10/30 | 557,000 | 568,000 | 557,000 | 567,000 | +11,000 | +2% | 3,732 |
| 2014/10/29 | 554,000 | 558,000 | 553,000 | 556,000 | +7,000 | +1.3% | 1,695 |
| 2014/10/28 | 551,000 | 556,000 | 549,000 | 549,000 | -2,000 | -0.4% | 2,516 |
| 2014/10/27 | 551,000 | 554,000 | 549,000 | 551,000 | +1,000 | +0.2% | 1,813 |
| 2014/10/24 | 556,000 | 558,000 | 547,000 | 550,000 | -6,000 | -1.1% | 1,542 |
| 2014/10/23 | 554,000 | 556,000 | 547,000 | 556,000 | +2,000 | +0.4% | 1,502 |
| 2014/10/22 | 559,000 | 559,000 | 551,000 | 554,000 | -1,000 | -0.2% | 1,518 |
| 2014/10/21 | 555,000 | 556,000 | 552,000 | 555,000 | +2,000 | +0.4% | 1,264 |
| 2014/10/20 | 544,000 | 557,000 | 544,000 | 553,000 | +11,000 | +2% | 2,236 |
| 2014/10/17 | 547,000 | 548,000 | 540,000 | 542,000 | -5,000 | -0.9% | 1,769 |
| 2014/10/16 | 549,000 | 554,000 | 547,000 | 547,000 | -6,000 | -1.1% | 3,021 |
| 2014/10/15 | 561,000 | 563,000 | 553,000 | 553,000 | -6,000 | -1.1% | 2,217 |
| 2014/10/14 | 562,000 | 565,000 | 557,000 | 559,000 | -3,000 | -0.5% | 3,108 |
| 2014/10/10 | 550,000 | 565,000 | 549,000 | 562,000 | +10,000 | +1.8% | 4,399 |
| 2014/10/09 | 554,000 | 557,000 | 551,000 | 552,000 | ±0 | ±0% | 3,292 |
| 2014/10/08 | 545,000 | 552,000 | 545,000 | 552,000 | -1,000 | -0.2% | 2,243 |
| 2014/10/07 | 558,000 | 558,000 | 550,000 | 553,000 | -6,000 | -1.1% | 2,845 |
| 2014/10/06 | 552,000 | 563,000 | 550,000 | 559,000 | +10,000 | +1.8% | 3,488 |
| 2014/10/03 | 552,000 | 553,000 | 544,000 | 549,000 | -4,000 | -0.7% | 2,821 |
| 2014/10/02 | 559,000 | 560,000 | 550,000 | 553,000 | -10,000 | -1.8% | 3,421 |
| 2014/10/01 | 562,000 | 565,000 | 559,000 | 563,000 | -1,000 | -0.2% | 1,940 |
| 2014/09/30 | 551,000 | 564,000 | 551,000 | 564,000 | +6,000 | +1.1% | 3,679 |
| 2014/09/29 | 552,000 | 558,000 | 549,000 | 558,000 | +9,000 | +1.6% | 2,190 |
| 2014/09/26 | 551,000 | 553,000 | 546,000 | 549,000 | -13,000 | -2.3% | 2,557 |
| 2014/09/25 | 556,000 | 565,000 | 556,000 | 562,000 | +6,000 | +1.1% | 3,283 |
| 2014/09/24 | 560,000 | 560,000 | 554,000 | 556,000 | -4,000 | -0.7% | 4,120 |
| 2014/09/22 | 558,000 | 562,000 | 554,000 | 560,000 | +3,000 | +0.5% | 2,590 |
| 2014/09/19 | 548,000 | 557,000 | 544,000 | 557,000 | +10,000 | +1.8% | 5,825 |
| 2014/09/18 | 545,000 | 548,000 | 544,000 | 547,000 | +4,000 | +0.7% | 2,411 |
2401～
2450
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
