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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 576,000 | 581,000 | 573,000 | 578,000 | -1,000 | -0.2% | 1,794 |
| 2014/07/04 | 589,000 | 590,000 | 579,000 | 579,000 | -7,000 | -1.2% | 1,675 |
| 2014/07/03 | 587,000 | 590,000 | 582,000 | 586,000 | ±0 | ±0% | 2,231 |
| 2014/07/02 | 588,000 | 589,000 | 586,000 | 586,000 | +1,000 | +0.2% | 1,799 |
| 2014/07/01 | 592,000 | 594,000 | 585,000 | 585,000 | -5,000 | -0.8% | 3,773 |
| 2014/06/30 | 589,000 | 593,000 | 585,000 | 590,000 | +5,000 | +0.9% | 2,656 |
| 2014/06/27 | 587,000 | 589,000 | 584,000 | 585,000 | +1,000 | +0.2% | 2,028 |
| 2014/06/26 | 585,000 | 586,000 | 577,000 | 584,000 | -1,000 | -0.2% | 2,288 |
| 2014/06/25 | 579,000 | 585,000 | 577,000 | 585,000 | +7,000 | +1.2% | 2,199 |
| 2014/06/24 | 579,000 | 582,000 | 575,000 | 578,000 | -1,000 | -0.2% | 2,583 |
| 2014/06/23 | 590,000 | 592,000 | 576,000 | 579,000 | -14,000 | -2.4% | 3,623 |
| 2014/06/20 | 587,000 | 593,000 | 582,000 | 593,000 | +9,000 | +1.5% | 5,594 |
| 2014/06/19 | 583,000 | 586,000 | 580,000 | 584,000 | -1,000 | -0.2% | 3,734 |
| 2014/06/18 | 582,000 | 587,000 | 580,000 | 585,000 | +6,000 | +1% | 1,709 |
| 2014/06/17 | 580,000 | 582,000 | 576,000 | 579,000 | -2,000 | -0.3% | 2,386 |
| 2014/06/16 | 580,000 | 585,000 | 579,000 | 581,000 | -1,000 | -0.2% | 1,884 |
| 2014/06/13 | 579,000 | 585,000 | 576,000 | 582,000 | +4,000 | +0.7% | 2,467 |
| 2014/06/12 | 577,000 | 581,000 | 575,000 | 578,000 | -2,000 | -0.3% | 2,578 |
| 2014/06/11 | 575,000 | 580,000 | 572,000 | 580,000 | +3,000 | +0.5% | 2,803 |
| 2014/06/10 | 579,000 | 580,000 | 576,000 | 577,000 | -1,000 | -0.2% | 2,578 |
| 2014/06/09 | 580,000 | 580,000 | 576,000 | 578,000 | +2,000 | +0.3% | 1,540 |
| 2014/06/06 | 572,000 | 577,000 | 570,000 | 576,000 | +7,000 | +1.2% | 2,784 |
| 2014/06/05 | 576,000 | 577,000 | 562,000 | 569,000 | -6,000 | -1% | 3,464 |
| 2014/06/04 | 581,000 | 581,000 | 568,000 | 575,000 | -6,000 | -1% | 4,889 |
| 2014/06/03 | 579,000 | 581,000 | 575,000 | 581,000 | +4,000 | +0.7% | 2,934 |
| 2014/06/02 | 583,000 | 586,000 | 575,000 | 577,000 | -18,000 | -3% | 5,048 |
| 2014/05/30 | 579,000 | 595,000 | 574,000 | 595,000 | +16,000 | +2.8% | 6,282 |
| 2014/05/29 | 572,000 | 580,000 | 568,000 | 579,000 | +7,000 | +1.2% | 3,495 |
| 2014/05/28 | 565,000 | 574,000 | 565,000 | 572,000 | +8,000 | +1.4% | 3,485 |
| 2014/05/27 | 557,000 | 567,000 | 557,000 | 564,000 | +7,000 | +1.3% | 3,351 |
| 2014/05/26 | 559,000 | 560,000 | 555,000 | 557,000 | -1,000 | -0.2% | 2,127 |
| 2014/05/23 | 555,000 | 559,000 | 555,000 | 558,000 | +2,000 | +0.4% | 2,198 |
| 2014/05/22 | 557,000 | 557,000 | 553,000 | 556,000 | +6,000 | +1.1% | 2,207 |
| 2014/05/21 | 551,000 | 553,000 | 548,000 | 550,000 | -3,000 | -0.5% | 1,700 |
| 2014/05/20 | 548,000 | 554,000 | 548,000 | 553,000 | +2,000 | +0.4% | 2,431 |
| 2014/05/19 | 557,000 | 558,000 | 551,000 | 551,000 | -6,000 | -1.1% | 1,564 |
| 2014/05/16 | 554,000 | 558,000 | 547,000 | 557,000 | +3,000 | +0.5% | 3,182 |
| 2014/05/15 | 549,000 | 554,000 | 544,000 | 554,000 | +2,000 | +0.4% | 2,673 |
| 2014/05/14 | 550,000 | 554,000 | 549,000 | 552,000 | +3,000 | +0.5% | 1,780 |
| 2014/05/13 | 553,000 | 554,000 | 549,000 | 549,000 | -2,000 | -0.4% | 3,146 |
| 2014/05/12 | 552,000 | 554,000 | 547,000 | 551,000 | +1,000 | +0.2% | 2,827 |
| 2014/05/09 | 547,000 | 550,000 | 546,000 | 550,000 | +4,000 | +0.7% | 1,787 |
| 2014/05/08 | 549,000 | 550,000 | 542,000 | 546,000 | ±0 | ±0% | 3,589 |
| 2014/05/07 | 547,000 | 554,000 | 543,000 | 546,000 | +4,000 | +0.7% | 4,710 |
| 2014/05/02 | 544,000 | 545,000 | 538,000 | 542,000 | -3,000 | -0.6% | 2,819 |
| 2014/05/01 | 542,000 | 547,000 | 540,000 | 545,000 | +4,000 | +0.7% | 3,839 |
| 2014/04/30 | 539,000 | 541,000 | 534,000 | 541,000 | +3,000 | +0.6% | 3,199 |
| 2014/04/28 | 532,000 | 538,000 | 530,000 | 538,000 | -1,000 | -0.2% | 1,873 |
| 2014/04/25 | 538,000 | 541,000 | 534,000 | 539,000 | -3,000 | -0.6% | 2,684 |
| 2014/04/24 | 539,000 | 543,000 | 537,000 | 542,000 | -2,000 | -0.4% | 2,746 |
2501～
2550
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
