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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,056,000 | 1,075,000 | 1,051,000 | 1,051,000 | -28,000 | -2.6% | 1,225 |
| 2013/08/21 | 1,089,000 | 1,089,000 | 1,057,000 | 1,079,000 | -11,000 | -1% | 982 |
| 2013/08/20 | 1,099,000 | 1,099,000 | 1,083,000 | 1,090,000 | -13,000 | -1.2% | 1,346 |
| 2013/08/19 | 1,102,000 | 1,104,000 | 1,082,000 | 1,103,000 | +5,000 | +0.5% | 853 |
| 2013/08/16 | 1,111,000 | 1,120,000 | 1,098,000 | 1,098,000 | -24,000 | -2.1% | 860 |
| 2013/08/15 | 1,107,000 | 1,125,000 | 1,105,000 | 1,122,000 | +22,000 | +2% | 1,247 |
| 2013/08/14 | 1,088,000 | 1,101,000 | 1,077,000 | 1,100,000 | +15,000 | +1.4% | 1,172 |
| 2013/08/13 | 1,085,000 | 1,087,000 | 1,077,000 | 1,085,000 | +2,000 | +0.2% | 965 |
| 2013/08/12 | 1,092,000 | 1,095,000 | 1,082,000 | 1,083,000 | -12,000 | -1.1% | 1,019 |
| 2013/08/09 | 1,098,000 | 1,104,000 | 1,081,000 | 1,095,000 | +15,000 | +1.4% | 1,480 |
| 2013/08/08 | 1,090,000 | 1,108,000 | 1,076,000 | 1,080,000 | -3,000 | -0.3% | 924 |
| 2013/08/07 | 1,096,000 | 1,099,000 | 1,083,000 | 1,083,000 | -24,000 | -2.2% | 1,017 |
| 2013/08/06 | 1,107,000 | 1,113,000 | 1,084,000 | 1,107,000 | -2,000 | -0.2% | 1,664 |
| 2013/08/05 | 1,102,000 | 1,120,000 | 1,092,000 | 1,109,000 | +18,000 | +1.6% | 1,498 |
| 2013/08/02 | 1,097,000 | 1,102,000 | 1,088,000 | 1,091,000 | -3,000 | -0.3% | 1,136 |
| 2013/08/01 | 1,036,000 | 1,102,000 | 1,036,000 | 1,094,000 | +58,000 | +5.6% | 2,094 |
| 2013/07/31 | 1,048,000 | 1,064,000 | 1,036,000 | 1,036,000 | -22,000 | -2.1% | 1,619 |
| 2013/07/30 | 1,062,000 | 1,075,000 | 1,058,000 | 1,058,000 | -17,000 | -1.6% | 1,721 |
| 2013/07/29 | 1,076,000 | 1,081,000 | 1,066,000 | 1,075,000 | -10,000 | -0.9% | 1,248 |
| 2013/07/26 | 1,104,000 | 1,109,000 | 1,082,000 | 1,085,000 | -18,000 | -1.6% | 1,152 |
| 2013/07/25 | 1,111,000 | 1,111,000 | 1,103,000 | 1,103,000 | +1,000 | +0.1% | 856 |
| 2013/07/24 | 1,118,000 | 1,118,000 | 1,101,000 | 1,102,000 | -16,000 | -1.4% | 1,144 |
| 2013/07/23 | 1,101,000 | 1,123,000 | 1,101,000 | 1,118,000 | +18,000 | +1.6% | 1,303 |
| 2013/07/22 | 1,091,000 | 1,107,000 | 1,081,000 | 1,100,000 | +10,000 | +0.9% | 908 |
| 2013/07/19 | 1,084,000 | 1,093,000 | 1,067,000 | 1,090,000 | +12,000 | +1.1% | 1,581 |
| 2013/07/18 | 1,083,000 | 1,096,000 | 1,078,000 | 1,078,000 | -7,000 | -0.6% | 903 |
| 2013/07/17 | 1,111,000 | 1,115,000 | 1,080,000 | 1,085,000 | -24,000 | -2.2% | 1,388 |
| 2013/07/16 | 1,120,000 | 1,125,000 | 1,095,000 | 1,109,000 | -14,000 | -1.2% | 2,353 |
| 2013/07/12 | 1,119,000 | 1,138,000 | 1,114,000 | 1,123,000 | +22,000 | +2% | 2,170 |
| 2013/07/11 | 1,084,000 | 1,118,000 | 1,079,000 | 1,101,000 | +18,000 | +1.7% | 1,759 |
| 2013/07/10 | 1,083,000 | 1,087,000 | 1,067,000 | 1,083,000 | -5,000 | -0.5% | 1,611 |
| 2013/07/09 | 1,082,000 | 1,107,000 | 1,073,000 | 1,088,000 | -5,000 | -0.5% | 2,119 |
| 2013/07/08 | 1,096,000 | 1,098,000 | 1,085,000 | 1,093,000 | +8,000 | +0.7% | 1,670 |
| 2013/07/05 | 1,095,000 | 1,104,000 | 1,084,000 | 1,085,000 | -11,000 | -1% | 1,404 |
| 2013/07/04 | 1,095,000 | 1,115,000 | 1,093,000 | 1,096,000 | -12,000 | -1.1% | 1,144 |
| 2013/07/03 | 1,105,000 | 1,108,000 | 1,080,000 | 1,108,000 | ±0 | ±0% | 1,330 |
| 2013/07/02 | 1,124,000 | 1,129,000 | 1,087,000 | 1,108,000 | +1,000 | +0.1% | 2,236 |
| 2013/07/01 | 1,137,000 | 1,137,000 | 1,083,000 | 1,107,000 | ±0 | ±0% | 2,349 |
| 2013/06/28 | 1,056,000 | 1,130,000 | 1,052,000 | 1,107,000 | +67,000 | +6.4% | 4,042 |
| 2013/06/27 | 1,010,000 | 1,053,000 | 1,000,000 | 1,040,000 | +40,000 | +4% | 2,312 |
| 2013/06/26 | 999,000 | 1,010,000 | 982,000 | 1,000,000 | +2,000 | +0.2% | 1,251 |
| 2013/06/25 | 1,008,000 | 1,010,000 | 980,000 | 998,000 | -5,000 | -0.5% | 2,271 |
| 2013/06/24 | 996,000 | 1,015,000 | 974,000 | 1,003,000 | +10,000 | +1% | 1,711 |
| 2013/06/21 | 952,000 | 1,014,000 | 952,000 | 993,000 | +27,000 | +2.8% | 3,334 |
| 2013/06/20 | 1,000,000 | 1,000,000 | 953,000 | 966,000 | -43,000 | -4.3% | 2,107 |
| 2013/06/19 | 1,034,000 | 1,037,000 | 1,002,000 | 1,009,000 | -13,000 | -1.3% | 1,467 |
| 2013/06/18 | 1,010,000 | 1,024,000 | 1,004,000 | 1,022,000 | +16,000 | +1.6% | 1,332 |
| 2013/06/17 | 1,004,000 | 1,038,000 | 973,000 | 1,006,000 | +3,000 | +0.3% | 2,504 |
| 2013/06/14 | 947,000 | 1,027,000 | 947,000 | 1,003,000 | +58,000 | +6.1% | 4,548 |
| 2013/06/13 | 974,000 | 981,000 | 945,000 | 945,000 | -42,000 | -4.3% | 2,785 |
2751～
2800
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
