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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 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 |
| 2013/06/12 | 998,000 | 1,002,000 | 972,000 | 987,000 | -29,000 | -2.9% | 2,644 |
| 2013/06/11 | 999,000 | 1,034,000 | 987,000 | 1,016,000 | +28,000 | +2.8% | 4,218 |
| 2013/06/10 | 1,035,000 | 1,040,000 | 987,000 | 988,000 | -2,000 | -0.2% | 3,208 |
| 2013/06/07 | 953,000 | 1,025,000 | 951,000 | 990,000 | +14,000 | +1.4% | 2,882 |
| 2013/06/06 | 984,000 | 1,005,000 | 961,000 | 976,000 | -30,000 | -3% | 2,606 |
| 2013/06/05 | 1,005,000 | 1,013,000 | 978,000 | 1,006,000 | -18,000 | -1.8% | 3,690 |
| 2013/06/04 | 1,035,000 | 1,036,000 | 993,000 | 1,024,000 | +23,000 | +2.3% | 3,922 |
| 2013/06/03 | 1,006,000 | 1,027,000 | 975,000 | 1,001,000 | -2,000 | -0.2% | 3,232 |
| 2013/05/31 | 1,052,000 | 1,079,000 | 999,000 | 1,003,000 | -37,000 | -3.6% | 6,802 |
| 2013/05/30 | 1,050,000 | 1,059,000 | 1,031,000 | 1,040,000 | -32,000 | -3% | 2,821 |
| 2013/05/29 | 1,102,000 | 1,102,000 | 1,057,000 | 1,072,000 | -26,000 | -2.4% | 2,597 |
| 2013/05/28 | 1,089,000 | 1,111,000 | 1,073,000 | 1,098,000 | +17,000 | +1.6% | 1,832 |
| 2013/05/27 | 1,063,000 | 1,108,000 | 1,060,000 | 1,081,000 | +18,000 | +1.7% | 2,641 |
| 2013/05/24 | 1,108,000 | 1,152,000 | 1,041,000 | 1,063,000 | -44,000 | -4% | 4,899 |
| 2013/05/23 | 1,110,000 | 1,143,000 | 1,072,000 | 1,107,000 | -55,000 | -4.7% | 5,285 |
| 2013/05/22 | 1,200,000 | 1,205,000 | 1,135,000 | 1,162,000 | -47,000 | -3.9% | 4,610 |
| 2013/05/21 | 1,256,000 | 1,260,000 | 1,191,000 | 1,209,000 | -51,000 | -4% | 3,457 |
| 2013/05/20 | 1,208,000 | 1,265,000 | 1,205,000 | 1,260,000 | +82,000 | +7% | 5,814 |
| 2013/05/17 | 1,152,000 | 1,198,000 | 1,152,000 | 1,178,000 | +39,000 | +3.4% | 5,265 |
| 2013/05/16 | 1,166,000 | 1,180,000 | 1,126,000 | 1,139,000 | +3,000 | +0.3% | 5,997 |
| 2013/05/15 | 1,087,000 | 1,136,000 | 1,071,000 | 1,136,000 | +15,000 | +1.3% | 5,167 |
| 2013/05/14 | 1,075,000 | 1,150,000 | 1,030,000 | 1,121,000 | -14,000 | -1.2% | 6,996 |
| 2013/05/13 | 1,171,000 | 1,173,000 | 1,121,000 | 1,135,000 | -66,000 | -5.5% | 5,271 |
| 2013/05/10 | 1,240,000 | 1,245,000 | 1,187,000 | 1,201,000 | -37,000 | -3% | 2,975 |
| 2013/05/09 | 1,265,000 | 1,265,000 | 1,234,000 | 1,238,000 | -43,000 | -3.4% | 2,929 |
| 2013/05/08 | 1,266,000 | 1,296,000 | 1,266,000 | 1,281,000 | -9,000 | -0.7% | 2,267 |
| 2013/05/07 | 1,309,000 | 1,312,000 | 1,277,000 | 1,290,000 | -13,000 | -1% | 2,561 |
| 2013/05/02 | 1,304,000 | 1,307,000 | 1,282,000 | 1,303,000 | -13,000 | -1% | 1,381 |
| 2013/05/01 | 1,312,000 | 1,319,000 | 1,301,000 | 1,316,000 | +10,000 | +0.8% | 1,515 |
| 2013/04/30 | 1,295,000 | 1,320,000 | 1,293,000 | 1,306,000 | +26,000 | +2% | 3,530 |
| 2013/04/26 | 1,315,000 | 1,315,000 | 1,278,000 | 1,280,000 | -30,000 | -2.3% | 1,954 |
| 2013/04/25 | 1,301,000 | 1,314,000 | 1,277,000 | 1,310,000 | +4,000 | +0.3% | 2,836 |
| 2013/04/24 | 1,301,000 | 1,306,000 | 1,267,000 | 1,306,000 | +13,000 | +1% | 2,486 |
| 2013/04/23 | 1,286,000 | 1,293,000 | 1,254,000 | 1,293,000 | -2,000 | -0.2% | 2,658 |
| 2013/04/22 | 1,300,000 | 1,322,000 | 1,286,000 | 1,295,000 | -4,000 | -0.3% | 2,073 |
| 2013/04/19 | 1,259,000 | 1,312,000 | 1,257,000 | 1,299,000 | +46,000 | +3.7% | 3,401 |
| 2013/04/18 | 1,245,000 | 1,266,000 | 1,232,000 | 1,253,000 | +13,000 | +1% | 2,277 |
| 2013/04/17 | 1,239,000 | 1,252,000 | 1,215,000 | 1,240,000 | +11,000 | +0.9% | 3,298 |
2751～
2800
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
