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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 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 |
| 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 |
2601～
2650
件表示中 / 3771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
