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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 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 |
| 2014/09/17 | 535,000 | 543,000 | 535,000 | 543,000 | +8,000 | +1.5% | 2,844 |
| 2014/09/16 | 543,000 | 544,000 | 535,000 | 535,000 | -9,000 | -1.7% | 3,573 |
| 2014/09/12 | 545,000 | 546,000 | 542,000 | 544,000 | -3,000 | -0.5% | 3,606 |
| 2014/09/11 | 554,000 | 554,000 | 547,000 | 547,000 | -4,000 | -0.7% | 2,741 |
| 2014/09/10 | 543,000 | 553,000 | 543,000 | 551,000 | +9,000 | +1.7% | 3,867 |
| 2014/09/09 | 550,000 | 550,000 | 542,000 | 542,000 | -7,000 | -1.3% | 2,845 |
| 2014/09/08 | 551,000 | 553,000 | 549,000 | 549,000 | -4,000 | -0.7% | 2,492 |
| 2014/09/05 | 558,000 | 562,000 | 552,000 | 553,000 | -4,000 | -0.7% | 3,888 |
| 2014/09/04 | 560,000 | 566,000 | 556,000 | 557,000 | -3,000 | -0.5% | 3,072 |
| 2014/09/03 | 569,000 | 571,000 | 560,000 | 560,000 | -10,000 | -1.8% | 2,789 |
| 2014/09/02 | 571,000 | 571,000 | 566,000 | 570,000 | ±0 | ±0% | 2,380 |
| 2014/09/01 | 570,000 | 572,000 | 567,000 | 570,000 | -2,000 | -0.3% | 2,277 |
| 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 |
2651～
2700
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
