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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 752,000 | 756,000 | 739,000 | 741,000 | -11,000 | -1.5% | 1,574 |
| 2012/08/15 | 753,000 | 760,000 | 750,000 | 752,000 | -1,000 | -0.1% | 1,215 |
| 2012/08/14 | 748,000 | 758,000 | 748,000 | 753,000 | +8,000 | +1.1% | 914 |
| 2012/08/13 | 752,000 | 755,000 | 745,000 | 745,000 | -4,000 | -0.5% | 863 |
| 2012/08/10 | 751,000 | 751,000 | 743,000 | 749,000 | +2,000 | +0.3% | 1,109 |
| 2012/08/09 | 751,000 | 757,000 | 745,000 | 747,000 | -4,000 | -0.5% | 1,248 |
| 2012/08/08 | 763,000 | 763,000 | 749,000 | 751,000 | -9,000 | -1.2% | 1,177 |
| 2012/08/07 | 753,000 | 760,000 | 750,000 | 760,000 | +4,000 | +0.5% | 579 |
| 2012/08/06 | 755,000 | 764,000 | 752,000 | 756,000 | +7,000 | +0.9% | 1,471 |
| 2012/08/03 | 744,000 | 751,000 | 742,000 | 749,000 | +5,000 | +0.7% | 1,140 |
| 2012/08/02 | 744,000 | 746,000 | 742,000 | 744,000 | +6,000 | +0.8% | 1,481 |
| 2012/08/01 | 739,000 | 745,000 | 737,000 | 738,000 | -2,000 | -0.3% | 1,302 |
| 2012/07/31 | 731,000 | 740,000 | 730,000 | 740,000 | +6,000 | +0.8% | 1,309 |
| 2012/07/30 | 744,000 | 745,000 | 733,000 | 734,000 | -5,000 | -0.7% | 1,213 |
| 2012/07/27 | 734,000 | 741,000 | 730,000 | 739,000 | +10,000 | +1.4% | 1,045 |
| 2012/07/26 | 728,000 | 734,000 | 726,000 | 729,000 | +5,000 | +0.7% | 1,144 |
| 2012/07/25 | 719,000 | 725,000 | 719,000 | 724,000 | +1,000 | +0.1% | 832 |
| 2012/07/24 | 719,000 | 726,000 | 714,000 | 723,000 | +4,000 | +0.6% | 1,020 |
| 2012/07/23 | 723,000 | 727,000 | 718,000 | 719,000 | -4,000 | -0.6% | 743 |
| 2012/07/20 | 722,000 | 723,000 | 715,000 | 723,000 | +3,000 | +0.4% | 864 |
| 2012/07/19 | 731,000 | 731,000 | 720,000 | 720,000 | -8,000 | -1.1% | 794 |
| 2012/07/18 | 734,000 | 736,000 | 725,000 | 728,000 | +4,000 | +0.6% | 1,086 |
| 2012/07/17 | 726,000 | 730,000 | 722,000 | 724,000 | +2,000 | +0.3% | 1,000 |
| 2012/07/13 | 712,000 | 727,000 | 712,000 | 722,000 | +14,000 | +2% | 1,424 |
| 2012/07/12 | 714,000 | 716,000 | 706,000 | 708,000 | -2,000 | -0.3% | 616 |
| 2012/07/11 | 710,000 | 715,000 | 708,000 | 710,000 | +3,000 | +0.4% | 1,014 |
| 2012/07/10 | 713,000 | 716,000 | 707,000 | 707,000 | -6,000 | -0.8% | 964 |
| 2012/07/09 | 725,000 | 727,000 | 712,000 | 713,000 | -16,000 | -2.2% | 1,140 |
| 2012/07/06 | 727,000 | 729,000 | 719,000 | 729,000 | -3,000 | -0.4% | 1,283 |
| 2012/07/05 | 737,000 | 737,000 | 726,000 | 732,000 | -5,000 | -0.7% | 1,015 |
| 2012/07/04 | 747,000 | 747,000 | 731,000 | 737,000 | -6,000 | -0.8% | 1,215 |
| 2012/07/03 | 744,000 | 747,000 | 739,000 | 743,000 | -3,000 | -0.4% | 1,311 |
| 2012/07/02 | 746,000 | 746,000 | 739,000 | 746,000 | +15,000 | +2.1% | 1,309 |
| 2012/06/29 | 737,000 | 743,000 | 731,000 | 731,000 | -1,000 | -0.1% | 2,707 |
| 2012/06/28 | 725,000 | 738,000 | 724,000 | 732,000 | +13,000 | +1.8% | 1,998 |
| 2012/06/27 | 712,000 | 725,000 | 712,000 | 719,000 | +5,000 | +0.7% | 984 |
| 2012/06/26 | 709,000 | 725,000 | 709,000 | 714,000 | -5,000 | -0.7% | 2,058 |
| 2012/06/25 | 715,000 | 719,000 | 709,000 | 719,000 | +7,000 | +1% | 1,879 |
| 2012/06/22 | 707,000 | 712,000 | 705,000 | 712,000 | +1,000 | +0.1% | 872 |
| 2012/06/21 | 707,000 | 712,000 | 705,000 | 711,000 | +4,000 | +0.6% | 866 |
| 2012/06/20 | 701,000 | 711,000 | 701,000 | 707,000 | +14,000 | +2% | 1,577 |
| 2012/06/19 | 689,000 | 703,000 | 687,000 | 693,000 | +4,000 | +0.6% | 1,045 |
| 2012/06/18 | 690,000 | 698,000 | 685,000 | 689,000 | +12,000 | +1.8% | 1,108 |
| 2012/06/15 | 680,000 | 686,000 | 676,000 | 677,000 | -7,000 | -1% | 1,756 |
| 2012/06/14 | 685,000 | 688,000 | 683,000 | 684,000 | -1,000 | -0.1% | 998 |
| 2012/06/13 | 687,000 | 687,000 | 681,000 | 685,000 | +2,000 | +0.3% | 633 |
| 2012/06/12 | 676,000 | 687,000 | 676,000 | 683,000 | +4,000 | +0.6% | 1,004 |
| 2012/06/11 | 686,000 | 688,000 | 679,000 | 679,000 | -5,000 | -0.7% | 950 |
| 2012/06/08 | 682,000 | 686,000 | 677,000 | 684,000 | ±0 | ±0% | 1,080 |
| 2012/06/07 | 683,000 | 692,000 | 683,000 | 684,000 | +9,000 | +1.3% | 1,277 |
3001～
3050
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
