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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 931,000 | 934,000 | 913,000 | 919,000 | -5,000 | -0.5% | 3,150 |
| 2013/01/31 | 906,000 | 928,000 | 901,000 | 924,000 | +23,000 | +2.6% | 2,678 |
| 2013/01/30 | 897,000 | 906,000 | 895,000 | 901,000 | ±0 | ±0% | 1,463 |
| 2013/01/29 | 895,000 | 907,000 | 890,000 | 901,000 | +6,000 | +0.7% | 1,784 |
| 2013/01/28 | 886,000 | 895,000 | 883,000 | 895,000 | +14,000 | +1.6% | 1,940 |
| 2013/01/25 | 880,000 | 883,000 | 877,000 | 881,000 | +5,000 | +0.6% | 2,184 |
| 2013/01/24 | 864,000 | 877,000 | 864,000 | 876,000 | +10,000 | +1.2% | 1,434 |
| 2013/01/23 | 872,000 | 875,000 | 866,000 | 866,000 | -3,000 | -0.3% | 1,757 |
| 2013/01/22 | 872,000 | 876,000 | 868,000 | 869,000 | -1,000 | -0.1% | 976 |
| 2013/01/21 | 871,000 | 872,000 | 867,000 | 870,000 | ±0 | ±0% | 773 |
| 2013/01/18 | 866,000 | 873,000 | 866,000 | 870,000 | +3,000 | +0.3% | 1,611 |
| 2013/01/17 | 866,000 | 869,000 | 861,000 | 867,000 | -7,000 | -0.8% | 1,335 |
| 2013/01/16 | 876,000 | 877,000 | 868,000 | 874,000 | -1,000 | -0.1% | 1,672 |
| 2013/01/15 | 877,000 | 885,000 | 868,000 | 875,000 | -2,000 | -0.2% | 2,033 |
| 2013/01/11 | 879,000 | 886,000 | 872,000 | 877,000 | -1,000 | -0.1% | 1,244 |
| 2013/01/10 | 868,000 | 879,000 | 868,000 | 878,000 | +17,000 | +2% | 2,024 |
| 2013/01/09 | 861,000 | 867,000 | 858,000 | 861,000 | ±0 | ±0% | 1,750 |
| 2013/01/08 | 869,000 | 870,000 | 858,000 | 861,000 | -15,000 | -1.7% | 2,265 |
| 2013/01/07 | 877,000 | 881,000 | 871,000 | 876,000 | -1,000 | -0.1% | 1,578 |
| 2013/01/04 | 869,000 | 878,000 | 858,000 | 877,000 | +27,000 | +3.2% | 2,716 |
| 2012/12/28 | 844,000 | 851,000 | 843,000 | 850,000 | +7,000 | +0.8% | 1,550 |
| 2012/12/27 | 850,000 | 850,000 | 842,000 | 843,000 | -2,000 | -0.2% | 878 |
| 2012/12/26 | 845,000 | 849,000 | 842,000 | 845,000 | +3,000 | +0.4% | 1,155 |
| 2012/12/25 | 836,000 | 843,000 | 835,000 | 842,000 | +7,000 | +0.8% | 1,238 |
| 2012/12/21 | 827,000 | 838,000 | 826,000 | 835,000 | +8,000 | +1% | 2,623 |
| 2012/12/20 | 814,000 | 827,000 | 813,000 | 827,000 | +16,000 | +2% | 2,771 |
| 2012/12/19 | 812,000 | 814,000 | 809,000 | 811,000 | +2,000 | +0.2% | 1,358 |
| 2012/12/18 | 809,000 | 811,000 | 808,000 | 809,000 | ±0 | ±0% | 931 |
| 2012/12/17 | 809,000 | 810,000 | 803,000 | 809,000 | +2,000 | +0.2% | 1,069 |
| 2012/12/14 | 803,000 | 808,000 | 801,000 | 807,000 | +6,000 | +0.7% | 1,671 |
| 2012/12/13 | 805,000 | 805,000 | 799,000 | 801,000 | -6,000 | -0.7% | 1,675 |
| 2012/12/12 | 806,000 | 807,000 | 796,000 | 807,000 | +3,000 | +0.4% | 1,692 |
| 2012/12/11 | 803,000 | 804,000 | 798,000 | 804,000 | ±0 | ±0% | 1,197 |
| 2012/12/10 | 804,000 | 806,000 | 800,000 | 804,000 | -4,000 | -0.5% | 876 |
| 2012/12/07 | 806,000 | 808,000 | 801,000 | 808,000 | +2,000 | +0.2% | 1,330 |
| 2012/12/06 | 805,000 | 806,000 | 801,000 | 806,000 | -2,000 | -0.2% | 993 |
| 2012/12/05 | 805,000 | 808,000 | 799,000 | 808,000 | +5,000 | +0.6% | 803 |
| 2012/12/04 | 808,000 | 808,000 | 801,000 | 803,000 | -3,000 | -0.4% | 983 |
| 2012/12/03 | 813,000 | 814,000 | 806,000 | 806,000 | -4,000 | -0.5% | 1,519 |
| 2012/11/30 | 799,000 | 810,000 | 792,000 | 810,000 | +17,000 | +2.1% | 3,158 |
| 2012/11/29 | 797,000 | 798,000 | 786,000 | 793,000 | -4,000 | -0.5% | 1,902 |
| 2012/11/28 | 805,000 | 805,000 | 791,000 | 797,000 | -9,000 | -1.1% | 2,172 |
| 2012/11/27 | 809,000 | 810,000 | 806,000 | 806,000 | -4,000 | -0.5% | 826 |
| 2012/11/26 | 813,000 | 813,000 | 802,000 | 810,000 | ±0 | ±0% | 1,218 |
| 2012/11/22 | 808,000 | 810,000 | 806,000 | 810,000 | +1,000 | +0.1% | 621 |
| 2012/11/21 | 806,000 | 812,000 | 804,000 | 809,000 | +3,000 | +0.4% | 1,426 |
| 2012/11/20 | 804,000 | 806,000 | 802,000 | 806,000 | +2,000 | +0.2% | 870 |
| 2012/11/19 | 804,000 | 808,000 | 802,000 | 804,000 | +2,000 | +0.2% | 1,129 |
| 2012/11/16 | 803,000 | 807,000 | 798,000 | 802,000 | ±0 | ±0% | 1,703 |
| 2012/11/15 | 794,000 | 803,000 | 794,000 | 802,000 | +6,000 | +0.8% | 1,271 |
2851～
2900
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
