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 |
|---|---|---|---|---|---|---|---|
| 2012/03/21 | 776,000 | 776,000 | 750,000 | 753,000 | -20,000 | -2.6% | 3,498 |
| 2012/03/19 | 777,000 | 779,000 | 769,000 | 773,000 | -1,000 | -0.1% | 1,740 |
| 2012/03/16 | 773,000 | 774,000 | 765,000 | 774,000 | +1,000 | +0.1% | 2,115 |
| 2012/03/15 | 758,000 | 773,000 | 755,000 | 773,000 | +15,000 | +2% | 2,642 |
| 2012/03/14 | 759,000 | 760,000 | 751,000 | 758,000 | +7,000 | +0.9% | 2,664 |
| 2012/03/13 | 760,000 | 762,000 | 744,000 | 751,000 | -7,000 | -0.9% | 2,246 |
| 2012/03/12 | 768,000 | 768,000 | 753,000 | 758,000 | -4,000 | -0.5% | 1,382 |
| 2012/03/09 | 763,000 | 769,000 | 755,000 | 762,000 | ±0 | ±0% | 2,397 |
| 2012/03/08 | 737,000 | 762,000 | 736,000 | 762,000 | +27,000 | +3.7% | 3,329 |
| 2012/03/07 | 727,000 | 735,000 | 726,000 | 735,000 | ±0 | ±0% | 2,487 |
| 2012/03/06 | 735,000 | 737,000 | 728,000 | 735,000 | ±0 | ±0% | 3,014 |
| 2012/03/05 | 738,000 | 741,000 | 731,000 | 735,000 | +1,000 | +0.1% | 2,535 |
| 2012/03/02 | 722,000 | 735,000 | 721,000 | 734,000 | +17,000 | +2.4% | 4,670 |
| 2012/03/01 | 715,000 | 719,000 | 712,000 | 717,000 | -1,000 | -0.1% | 4,381 |
| 2012/02/29 | 700,000 | 718,000 | 698,000 | 718,000 | +10,000 | +1.4% | 23,146 |
| 2012/02/28 | 698,000 | 713,000 | 696,000 | 708,000 | +2,000 | +0.3% | 6,411 |
| 2012/02/27 | 712,000 | 718,000 | 706,000 | 706,000 | -4,000 | -0.6% | 4,329 |
| 2012/02/24 | 691,000 | 711,000 | 691,000 | 710,000 | +22,000 | +3.2% | 5,434 |
| 2012/02/23 | 684,000 | 691,000 | 683,000 | 688,000 | +1,000 | +0.1% | 3,263 |
| 2012/02/22 | 687,000 | 688,000 | 681,000 | 687,000 | -3,000 | -0.4% | 6,179 |
| 2012/02/21 | 691,000 | 696,000 | 683,000 | 690,000 | -7,000 | -1% | 3,644 |
| 2012/02/20 | 689,000 | 699,000 | 689,000 | 697,000 | +12,000 | +1.8% | 1,618 |
| 2012/02/17 | 678,000 | 691,000 | 673,000 | 685,000 | +11,000 | +1.6% | 2,080 |
| 2012/02/16 | 665,000 | 674,000 | 661,000 | 674,000 | +4,000 | +0.6% | 1,076 |
| 2012/02/15 | 651,000 | 670,000 | 650,000 | 670,000 | +19,000 | +2.9% | 1,829 |
| 2012/02/14 | 659,000 | 660,000 | 647,000 | 651,000 | -14,000 | -2.1% | 2,568 |
| 2012/02/13 | 661,000 | 666,000 | 660,000 | 665,000 | -1,000 | -0.2% | 772 |
| 2012/02/10 | 674,000 | 674,000 | 661,000 | 666,000 | -6,000 | -0.9% | 1,457 |
| 2012/02/09 | 671,000 | 672,000 | 662,000 | 672,000 | ±0 | ±0% | 1,059 |
| 2012/02/08 | 677,000 | 677,000 | 666,000 | 672,000 | -2,000 | -0.3% | 867 |
| 2012/02/07 | 666,000 | 674,000 | 662,000 | 674,000 | +9,000 | +1.4% | 844 |
| 2012/02/06 | 672,000 | 679,000 | 660,000 | 665,000 | -2,000 | -0.3% | 1,092 |
| 2012/02/03 | 666,000 | 674,000 | 662,000 | 667,000 | +2,000 | +0.3% | 1,050 |
| 2012/02/02 | 659,000 | 668,000 | 653,000 | 665,000 | +2,000 | +0.3% | 1,068 |
| 2012/02/01 | 663,000 | 665,000 | 653,000 | 663,000 | -4,000 | -0.6% | 1,124 |
| 2012/01/31 | 660,000 | 672,000 | 660,000 | 667,000 | +8,000 | +1.2% | 1,900 |
| 2012/01/30 | 654,000 | 665,000 | 653,000 | 659,000 | +7,000 | +1.1% | 759 |
| 2012/01/27 | 666,000 | 666,000 | 646,000 | 652,000 | -12,000 | -1.8% | 1,616 |
| 2012/01/26 | 665,000 | 667,000 | 656,000 | 664,000 | ±0 | ±0% | 1,647 |
| 2012/01/25 | 670,000 | 671,000 | 655,000 | 664,000 | -4,000 | -0.6% | 2,116 |
| 2012/01/24 | 655,000 | 673,000 | 654,000 | 668,000 | +17,000 | +2.6% | 2,424 |
| 2012/01/23 | 645,000 | 654,000 | 640,000 | 651,000 | +6,000 | +0.9% | 957 |
| 2012/01/20 | 648,000 | 649,000 | 636,000 | 645,000 | -3,000 | -0.5% | 2,046 |
| 2012/01/19 | 625,000 | 648,000 | 623,000 | 648,000 | +30,000 | +4.9% | 2,913 |
| 2012/01/18 | 618,000 | 619,000 | 614,000 | 618,000 | +4,000 | +0.7% | 864 |
| 2012/01/17 | 620,000 | 621,000 | 610,000 | 614,000 | -5,000 | -0.8% | 787 |
| 2012/01/16 | 627,000 | 627,000 | 617,000 | 619,000 | -8,000 | -1.3% | 563 |
| 2012/01/13 | 622,000 | 627,000 | 620,000 | 627,000 | +5,000 | +0.8% | 1,365 |
| 2012/01/12 | 616,000 | 627,000 | 616,000 | 622,000 | +3,000 | +0.5% | 1,477 |
| 2012/01/11 | 621,000 | 624,000 | 616,000 | 619,000 | -5,000 | -0.8% | 2,338 |
3001～
3050
件表示中 / 3484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
