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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 572,000 | 576,000 | 569,000 | 572,000 | +1,000 | +0.2% | 4,604 |
| 2014/08/28 | 573,000 | 574,000 | 569,000 | 571,000 | -6,000 | -1% | 3,107 |
| 2014/08/27 | 578,000 | 579,000 | 576,000 | 577,000 | -1,000 | -0.2% | 1,923 |
| 2014/08/26 | 575,000 | 581,000 | 574,000 | 578,000 | +1,000 | +0.2% | 2,449 |
| 2014/08/25 | 581,000 | 582,000 | 577,000 | 577,000 | -9,000 | -1.5% | 2,647 |
| 2014/08/22 | 581,000 | 586,000 | 581,000 | 586,000 | +6,000 | +1% | 1,878 |
| 2014/08/21 | 579,000 | 583,000 | 579,000 | 580,000 | +1,000 | +0.2% | 1,368 |
| 2014/08/20 | 579,000 | 582,000 | 578,000 | 579,000 | -3,000 | -0.5% | 1,444 |
| 2014/08/19 | 578,000 | 582,000 | 577,000 | 582,000 | +6,000 | +1% | 1,994 |
| 2014/08/18 | 575,000 | 577,000 | 573,000 | 576,000 | +3,000 | +0.5% | 1,470 |
| 2014/08/15 | 572,000 | 576,000 | 571,000 | 573,000 | -3,000 | -0.5% | 1,475 |
| 2014/08/14 | 565,000 | 576,000 | 565,000 | 576,000 | +11,000 | +1.9% | 2,623 |
| 2014/08/13 | 563,000 | 567,000 | 559,000 | 565,000 | +3,000 | +0.5% | 1,572 |
| 2014/08/12 | 561,000 | 569,000 | 561,000 | 562,000 | ±0 | ±0% | 2,332 |
| 2014/08/11 | 558,000 | 566,000 | 557,000 | 562,000 | +7,000 | +1.3% | 1,877 |
| 2014/08/08 | 558,000 | 563,000 | 552,000 | 555,000 | -3,000 | -0.5% | 3,171 |
| 2014/08/07 | 569,000 | 570,000 | 554,000 | 558,000 | -11,000 | -1.9% | 4,321 |
| 2014/08/06 | 570,000 | 572,000 | 566,000 | 569,000 | -4,000 | -0.7% | 2,532 |
| 2014/08/05 | 575,000 | 579,000 | 573,000 | 573,000 | -3,000 | -0.5% | 2,590 |
| 2014/08/04 | 574,000 | 577,000 | 573,000 | 576,000 | -1,000 | -0.2% | 1,519 |
| 2014/08/01 | 578,000 | 580,000 | 576,000 | 577,000 | -5,000 | -0.9% | 2,613 |
| 2014/07/31 | 576,000 | 583,000 | 574,000 | 582,000 | +6,000 | +1% | 3,922 |
| 2014/07/30 | 575,000 | 577,000 | 574,000 | 576,000 | +2,000 | +0.3% | 2,063 |
| 2014/07/29 | 574,000 | 580,000 | 574,000 | 574,000 | -1,000 | -0.2% | 1,675 |
| 2014/07/28 | 572,000 | 579,000 | 572,000 | 575,000 | ±0 | ±0% | 1,870 |
| 2014/07/25 | 575,000 | 576,000 | 571,000 | 575,000 | -1,000 | -0.2% | 4,649 |
| 2014/07/24 | 577,000 | 579,000 | 573,000 | 576,000 | -3,000 | -0.5% | 3,095 |
| 2014/07/23 | 577,000 | 581,000 | 576,000 | 579,000 | -1,000 | -0.2% | 2,271 |
| 2014/07/22 | 585,000 | 587,000 | 577,000 | 580,000 | -5,000 | -0.9% | 2,081 |
| 2014/07/18 | 580,000 | 586,000 | 577,000 | 585,000 | +4,000 | +0.7% | 2,441 |
| 2014/07/17 | 586,000 | 587,000 | 581,000 | 581,000 | -7,000 | -1.2% | 1,994 |
| 2014/07/16 | 582,000 | 590,000 | 581,000 | 588,000 | +8,000 | +1.4% | 3,209 |
| 2014/07/15 | 580,000 | 583,000 | 578,000 | 580,000 | +2,000 | +0.3% | 1,949 |
| 2014/07/14 | 579,000 | 581,000 | 575,000 | 578,000 | +1,000 | +0.2% | 1,753 |
| 2014/07/11 | 572,000 | 577,000 | 572,000 | 577,000 | ±0 | ±0% | 2,881 |
| 2014/07/10 | 573,000 | 581,000 | 573,000 | 577,000 | ±0 | ±0% | 3,118 |
| 2014/07/09 | 570,000 | 577,000 | 566,000 | 577,000 | +3,000 | +0.5% | 2,248 |
| 2014/07/08 | 573,000 | 577,000 | 571,000 | 574,000 | -4,000 | -0.7% | 2,515 |
| 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 |
2501～
2550
件表示中 / 3586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
