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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 521,000 | 535,000 | 521,000 | 535,000 | +16,000 | +3.1% | 4,139 |
| 2014/04/04 | 519,000 | 524,000 | 517,000 | 519,000 | -3,000 | -0.6% | 2,744 |
| 2014/04/03 | 523,000 | 531,000 | 522,000 | 522,000 | -5,000 | -0.9% | 3,853 |
| 2014/04/02 | 525,000 | 532,000 | 524,000 | 527,000 | +5,000 | +1% | 5,129 |
| 2014/04/01 | 516,000 | 523,000 | 514,000 | 522,000 | +4,000 | +0.8% | 4,051 |
| 2014/03/31 | 520,000 | 524,000 | 513,000 | 518,000 | ±0 | ±0% | 3,100 |
| 2014/03/28 | 511,000 | 521,000 | 507,000 | 518,000 | +5,000 | +1% | 4,905 |
| 2014/03/27 | 502,000 | 514,000 | 502,000 | 513,000 | +5,000 | +1% | 4,570 |
| 2014/03/26 | 513,000 | 520,000 | 508,000 | 508,000 | -10,000 | -1.9% | 4,528 |
| 2014/03/25 | 505,000 | 522,000 | 505,000 | 518,000 | +6,000 | +1.2% | 4,719 |
| 2014/03/24 | 510,000 | 516,000 | 506,000 | 512,000 | -9,000 | -1.7% | 4,483 |
| 2014/03/20 | 533,000 | 535,000 | 521,000 | 521,000 | -11,000 | -2.1% | 3,618 |
| 2014/03/19 | 538,000 | 541,000 | 532,000 | 532,000 | ±0 | ±0% | 1,809 |
| 2014/03/18 | 543,000 | 543,000 | 532,000 | 532,000 | -7,000 | -1.3% | 1,872 |
| 2014/03/17 | 535,000 | 543,000 | 532,000 | 539,000 | +4,000 | +0.7% | 2,169 |
| 2014/03/14 | 531,000 | 540,000 | 531,000 | 535,000 | -5,000 | -0.9% | 2,465 |
| 2014/03/13 | 535,000 | 540,000 | 533,000 | 540,000 | +10,000 | +1.9% | 2,117 |
| 2014/03/12 | 530,000 | 534,000 | 527,000 | 530,000 | -10,000 | -1.9% | 3,927 |
| 2014/03/11 | 538,000 | 542,000 | 538,000 | 540,000 | -1,000 | -0.2% | 2,336 |
| 2014/03/10 | 551,000 | 551,000 | 534,000 | 541,000 | -13,000 | -2.3% | 6,025 |
| 2014/03/07 | 541,000 | 554,000 | 536,000 | 554,000 | +13,000 | +2.4% | 2,464 |
| 2014/03/06 | 542,000 | 547,000 | 539,000 | 541,000 | -2,000 | -0.4% | 2,369 |
| 2014/03/05 | 547,000 | 551,000 | 543,000 | 543,000 | -6,000 | -1.1% | 1,536 |
| 2014/03/04 | 543,000 | 549,000 | 542,000 | 549,000 | +3,000 | +0.5% | 1,595 |
| 2014/03/03 | 541,000 | 550,000 | 541,000 | 546,000 | -5,000 | -0.9% | 3,124 |
| 2014/02/28 | 558,000 | 558,000 | 541,000 | 551,000 | -11,000 | -2% | 4,021 |
| 2014/02/27 | 564,000 | 564,000 | 554,000 | 562,000 | -2,000 | -0.4% | 2,175 |
| 2014/02/26 | 563,000 | 567,000 | 559,000 | 564,000 | +3,000 | +0.5% | 2,386 |
| 2014/02/25 | 555,000 | 563,000 | 553,000 | 561,000 | +8,000 | +1.4% | 1,708 |
| 2014/02/24 | 562,000 | 563,000 | 546,000 | 553,000 | -1,000 | -0.2% | 2,973 |
| 2014/02/21 | 561,000 | 566,000 | 552,000 | 554,000 | -2,000 | -0.4% | 4,107 |
| 2014/02/20 | 551,000 | 558,000 | 548,000 | 556,000 | +5,000 | +0.9% | 2,463 |
| 2014/02/19 | 544,000 | 552,000 | 540,000 | 551,000 | +11,000 | +2% | 2,979 |
| 2014/02/18 | 540,000 | 544,000 | 534,000 | 540,000 | +5,000 | +0.9% | 2,365 |
| 2014/02/17 | 537,000 | 540,000 | 532,000 | 535,000 | +2,000 | +0.4% | 2,669 |
| 2014/02/14 | 538,000 | 545,000 | 530,000 | 533,000 | +2,000 | +0.4% | 2,199 |
| 2014/02/13 | 532,000 | 539,000 | 531,000 | 531,000 | -2,000 | -0.4% | 1,538 |
| 2014/02/12 | 539,000 | 544,000 | 533,000 | 533,000 | +4,000 | +0.8% | 3,430 |
| 2014/02/10 | 532,000 | 535,000 | 524,000 | 529,000 | -3,000 | -0.6% | 1,772 |
| 2014/02/07 | 534,000 | 539,000 | 523,000 | 532,000 | +7,000 | +1.3% | 3,328 |
| 2014/02/06 | 524,000 | 529,000 | 522,000 | 525,000 | -5,000 | -0.9% | 2,567 |
| 2014/02/05 | 540,000 | 540,000 | 530,000 | 530,000 | ±0 | ±0% | 2,659 |
| 2014/02/04 | 525,000 | 532,000 | 515,000 | 530,000 | +1,000 | +0.2% | 4,425 |
| 2014/02/03 | 532,000 | 538,000 | 529,000 | 529,000 | ±0 | ±0% | 2,945 |
| 2014/01/31 | 539,000 | 540,000 | 527,000 | 529,000 | -1,000 | -0.2% | 1,909 |
| 2014/01/30 | 526,000 | 533,000 | 524,000 | 530,000 | -6,000 | -1.1% | 2,489 |
| 2014/01/29 | 533,000 | 537,000 | 528,000 | 536,000 | +8,000 | +1.5% | 3,565 |
| 2014/01/28 | 536,000 | 536,000 | 525,000 | 528,000 | -4,000 | -0.8% | 2,960 |
| 2014/01/27 | 527,000 | 538,000 | 517,000 | 532,000 | -10,000 | -1.8% | 5,771 |
| 2014/01/24 | 552,000 | 554,000 | 536,000 | 542,000 | -20,000 | -3.6% | 5,464 |
2601～
2650
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
