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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,047,000 | 1,054,000 | 1,041,000 | 1,048,000 | +6,000 | +0.6% | 1,529 |
| 2013/11/21 | 1,061,000 | 1,070,000 | 1,037,000 | 1,042,000 | -23,000 | -2.2% | 2,778 |
| 2013/11/20 | 1,063,000 | 1,067,000 | 1,056,000 | 1,065,000 | +6,000 | +0.6% | 1,476 |
| 2013/11/19 | 1,078,000 | 1,081,000 | 1,059,000 | 1,059,000 | -22,000 | -2% | 2,055 |
| 2013/11/18 | 1,107,000 | 1,107,000 | 1,079,000 | 1,081,000 | -26,000 | -2.3% | 1,464 |
| 2013/11/15 | 1,092,000 | 1,107,000 | 1,092,000 | 1,107,000 | +15,000 | +1.4% | 1,788 |
| 2013/11/14 | 1,076,000 | 1,093,000 | 1,076,000 | 1,092,000 | +12,000 | +1.1% | 1,247 |
| 2013/11/13 | 1,081,000 | 1,086,000 | 1,074,000 | 1,080,000 | -6,000 | -0.6% | 834 |
| 2013/11/12 | 1,076,000 | 1,086,000 | 1,076,000 | 1,086,000 | +4,000 | +0.4% | 1,274 |
| 2013/11/11 | 1,078,000 | 1,089,000 | 1,073,000 | 1,082,000 | -1,000 | -0.1% | 1,210 |
| 2013/11/08 | 1,081,000 | 1,091,000 | 1,078,000 | 1,083,000 | -7,000 | -0.6% | 1,517 |
| 2013/11/07 | 1,102,000 | 1,107,000 | 1,083,000 | 1,090,000 | -11,000 | -1% | 1,490 |
| 2013/11/06 | 1,102,000 | 1,108,000 | 1,100,000 | 1,101,000 | -12,000 | -1.1% | 1,105 |
| 2013/11/05 | 1,110,000 | 1,116,000 | 1,103,000 | 1,113,000 | -2,000 | -0.2% | 841 |
| 2013/11/01 | 1,125,000 | 1,127,000 | 1,108,000 | 1,115,000 | -10,000 | -0.9% | 1,733 |
| 2013/10/31 | 1,127,000 | 1,127,000 | 1,104,000 | 1,125,000 | -4,000 | -0.4% | 2,858 |
| 2013/10/30 | 1,115,000 | 1,137,000 | 1,114,000 | 1,129,000 | +18,000 | +1.6% | 1,657 |
| 2013/10/29 | 1,106,000 | 1,112,000 | 1,100,000 | 1,111,000 | +2,000 | +0.2% | 1,283 |
| 2013/10/28 | 1,111,000 | 1,116,000 | 1,103,000 | 1,109,000 | +5,000 | +0.5% | 1,579 |
| 2013/10/25 | 1,125,000 | 1,127,000 | 1,102,000 | 1,104,000 | -19,000 | -1.7% | 1,880 |
| 2013/10/24 | 1,125,000 | 1,128,000 | 1,121,000 | 1,123,000 | -8,000 | -0.7% | 1,437 |
| 2013/10/23 | 1,139,000 | 1,141,000 | 1,128,000 | 1,131,000 | ±0 | ±0% | 1,886 |
| 2013/10/22 | 1,144,000 | 1,147,000 | 1,127,000 | 1,131,000 | -12,000 | -1% | 1,180 |
| 2013/10/21 | 1,138,000 | 1,152,000 | 1,132,000 | 1,143,000 | +4,000 | +0.4% | 1,414 |
| 2013/10/18 | 1,129,000 | 1,140,000 | 1,126,000 | 1,139,000 | +5,000 | +0.4% | 1,322 |
| 2013/10/17 | 1,136,000 | 1,148,000 | 1,132,000 | 1,134,000 | +1,000 | +0.1% | 1,034 |
| 2013/10/16 | 1,134,000 | 1,146,000 | 1,126,000 | 1,133,000 | -1,000 | -0.1% | 1,128 |
| 2013/10/15 | 1,137,000 | 1,147,000 | 1,128,000 | 1,134,000 | -5,000 | -0.4% | 1,220 |
| 2013/10/11 | 1,145,000 | 1,150,000 | 1,133,000 | 1,139,000 | +6,000 | +0.5% | 1,331 |
| 2013/10/10 | 1,140,000 | 1,144,000 | 1,127,000 | 1,133,000 | ±0 | ±0% | 896 |
| 2013/10/09 | 1,108,000 | 1,134,000 | 1,102,000 | 1,133,000 | +14,000 | +1.3% | 1,172 |
| 2013/10/08 | 1,102,000 | 1,126,000 | 1,100,000 | 1,119,000 | +2,000 | +0.2% | 1,401 |
| 2013/10/07 | 1,148,000 | 1,154,000 | 1,109,000 | 1,117,000 | -27,000 | -2.4% | 1,663 |
| 2013/10/04 | 1,140,000 | 1,151,000 | 1,119,000 | 1,144,000 | -3,000 | -0.3% | 2,493 |
| 2013/10/03 | 1,133,000 | 1,153,000 | 1,125,000 | 1,147,000 | +12,000 | +1.1% | 1,921 |
| 2013/10/02 | 1,155,000 | 1,155,000 | 1,127,000 | 1,135,000 | -26,000 | -2.2% | 2,369 |
| 2013/10/01 | 1,147,000 | 1,174,000 | 1,131,000 | 1,161,000 | +13,000 | +1.1% | 4,558 |
| 2013/09/30 | 1,153,000 | 1,196,000 | 1,142,000 | 1,148,000 | -10,000 | -0.9% | 3,737 |
| 2013/09/27 | 1,137,000 | 1,175,000 | 1,136,000 | 1,158,000 | +7,000 | +0.6% | 2,411 |
| 2013/09/26 | 1,151,000 | 1,159,000 | 1,122,000 | 1,151,000 | -6,000 | -0.5% | 1,969 |
| 2013/09/25 | 1,140,000 | 1,162,000 | 1,134,000 | 1,157,000 | +15,000 | +1.3% | 2,717 |
| 2013/09/24 | 1,114,000 | 1,147,000 | 1,102,000 | 1,142,000 | +19,000 | +1.7% | 2,760 |
| 2013/09/20 | 1,158,000 | 1,158,000 | 1,123,000 | 1,123,000 | -29,000 | -2.5% | 2,707 |
| 2013/09/19 | 1,150,000 | 1,155,000 | 1,137,000 | 1,152,000 | +23,000 | +2% | 1,726 |
| 2013/09/18 | 1,148,000 | 1,148,000 | 1,128,000 | 1,129,000 | -11,000 | -1% | 1,763 |
| 2013/09/17 | 1,143,000 | 1,153,000 | 1,140,000 | 1,140,000 | -12,000 | -1% | 1,123 |
| 2013/09/13 | 1,135,000 | 1,154,000 | 1,135,000 | 1,152,000 | +8,000 | +0.7% | 1,448 |
| 2013/09/12 | 1,142,000 | 1,149,000 | 1,123,000 | 1,144,000 | -6,000 | -0.5% | 1,083 |
| 2013/09/11 | 1,147,000 | 1,150,000 | 1,136,000 | 1,150,000 | +19,000 | +1.7% | 1,377 |
| 2013/09/10 | 1,122,000 | 1,141,000 | 1,116,000 | 1,131,000 | +24,000 | +2.2% | 1,716 |
2651～
2700
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
