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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 572,000 | 580,000 | 568,000 | 579,000 | +7,000 | +1.2% | 3,495 |
| 2014/05/28 | 565,000 | 574,000 | 565,000 | 572,000 | +8,000 | +1.4% | 3,485 |
| 2014/05/27 | 557,000 | 567,000 | 557,000 | 564,000 | +7,000 | +1.3% | 3,351 |
| 2014/05/26 | 559,000 | 560,000 | 555,000 | 557,000 | -1,000 | -0.2% | 2,127 |
| 2014/05/23 | 555,000 | 559,000 | 555,000 | 558,000 | +2,000 | +0.4% | 2,198 |
| 2014/05/22 | 557,000 | 557,000 | 553,000 | 556,000 | +6,000 | +1.1% | 2,207 |
| 2014/05/21 | 551,000 | 553,000 | 548,000 | 550,000 | -3,000 | -0.5% | 1,700 |
| 2014/05/20 | 548,000 | 554,000 | 548,000 | 553,000 | +2,000 | +0.4% | 2,431 |
| 2014/05/19 | 557,000 | 558,000 | 551,000 | 551,000 | -6,000 | -1.1% | 1,564 |
| 2014/05/16 | 554,000 | 558,000 | 547,000 | 557,000 | +3,000 | +0.5% | 3,182 |
| 2014/05/15 | 549,000 | 554,000 | 544,000 | 554,000 | +2,000 | +0.4% | 2,673 |
| 2014/05/14 | 550,000 | 554,000 | 549,000 | 552,000 | +3,000 | +0.5% | 1,780 |
| 2014/05/13 | 553,000 | 554,000 | 549,000 | 549,000 | -2,000 | -0.4% | 3,146 |
| 2014/05/12 | 552,000 | 554,000 | 547,000 | 551,000 | +1,000 | +0.2% | 2,827 |
| 2014/05/09 | 547,000 | 550,000 | 546,000 | 550,000 | +4,000 | +0.7% | 1,787 |
| 2014/05/08 | 549,000 | 550,000 | 542,000 | 546,000 | ±0 | ±0% | 3,589 |
| 2014/05/07 | 547,000 | 554,000 | 543,000 | 546,000 | +4,000 | +0.7% | 4,710 |
| 2014/05/02 | 544,000 | 545,000 | 538,000 | 542,000 | -3,000 | -0.6% | 2,819 |
| 2014/05/01 | 542,000 | 547,000 | 540,000 | 545,000 | +4,000 | +0.7% | 3,839 |
| 2014/04/30 | 539,000 | 541,000 | 534,000 | 541,000 | +3,000 | +0.6% | 3,199 |
| 2014/04/28 | 532,000 | 538,000 | 530,000 | 538,000 | -1,000 | -0.2% | 1,873 |
| 2014/04/25 | 538,000 | 541,000 | 534,000 | 539,000 | -3,000 | -0.6% | 2,684 |
| 2014/04/24 | 539,000 | 543,000 | 537,000 | 542,000 | -2,000 | -0.4% | 2,746 |
| 2014/04/23 | 543,000 | 544,000 | 535,000 | 544,000 | +2,000 | +0.4% | 3,524 |
| 2014/04/22 | 539,000 | 545,000 | 536,000 | 542,000 | +9,000 | +1.7% | 3,605 |
| 2014/04/21 | 534,000 | 537,000 | 532,000 | 533,000 | -4,000 | -0.7% | 2,272 |
| 2014/04/18 | 534,000 | 540,000 | 532,000 | 537,000 | +7,000 | +1.3% | 3,038 |
| 2014/04/17 | 526,000 | 535,000 | 525,000 | 530,000 | +6,000 | +1.1% | 6,179 |
| 2014/04/16 | 526,000 | 527,000 | 520,000 | 524,000 | -5,000 | -0.9% | 19,441 |
| 2014/04/15 | 532,000 | 532,000 | 521,000 | 529,000 | -4,000 | -0.8% | 8,894 |
| 2014/04/14 | 525,000 | 534,000 | 523,000 | 533,000 | +9,000 | +1.7% | 4,513 |
| 2014/04/11 | 518,000 | 529,000 | 518,000 | 524,000 | +1,000 | +0.2% | 7,607 |
| 2014/04/10 | 517,000 | 526,000 | 516,000 | 523,000 | +7,000 | +1.4% | 6,739 |
| 2014/04/09 | 509,000 | 516,000 | 509,000 | 516,000 | +4,000 | +0.8% | 10,558 |
| 2014/04/08 | 529,000 | 533,000 | 512,000 | 512,000 | -23,000 | -4.3% | 7,615 |
| 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 |
2751～
2800
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
