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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 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 |
| 2012/11/14 | 788,000 | 796,000 | 784,000 | 796,000 | +12,000 | +1.5% | 1,145 |
| 2012/11/13 | 788,000 | 789,000 | 782,000 | 784,000 | -1,000 | -0.1% | 1,071 |
| 2012/11/12 | 793,000 | 793,000 | 782,000 | 785,000 | -8,000 | -1% | 1,278 |
| 2012/11/09 | 794,000 | 796,000 | 789,000 | 793,000 | -7,000 | -0.9% | 1,433 |
| 2012/11/08 | 806,000 | 806,000 | 795,000 | 800,000 | -7,000 | -0.9% | 1,641 |
| 2012/11/07 | 802,000 | 810,000 | 799,000 | 807,000 | +8,000 | +1% | 2,120 |
| 2012/11/06 | 797,000 | 803,000 | 795,000 | 799,000 | +2,000 | +0.3% | 2,192 |
| 2012/11/05 | 795,000 | 802,000 | 795,000 | 797,000 | -1,000 | -0.1% | 2,415 |
| 2012/11/02 | 796,000 | 800,000 | 795,000 | 798,000 | +3,000 | +0.4% | 1,721 |
| 2012/11/01 | 799,000 | 803,000 | 789,000 | 795,000 | -4,000 | -0.5% | 3,405 |
| 2012/10/31 | 793,000 | 799,000 | 784,000 | 799,000 | +3,000 | +0.4% | 3,840 |
| 2012/10/30 | 800,000 | 804,000 | 790,000 | 796,000 | -18,000 | -2.2% | 12,919 |
| 2012/10/29 | 793,000 | 814,000 | 792,000 | 814,000 | +19,000 | +2.4% | 5,628 |
| 2012/10/26 | 799,000 | 799,000 | 791,000 | 795,000 | -4,000 | -0.5% | 2,913 |
| 2012/10/25 | 793,000 | 799,000 | 791,000 | 799,000 | +3,000 | +0.4% | 2,532 |
| 2012/10/24 | 790,000 | 800,000 | 790,000 | 796,000 | +3,000 | +0.4% | 3,488 |
| 2012/10/23 | 790,000 | 793,000 | 782,000 | 793,000 | +27,000 | +3.5% | 6,962 |
| 2012/10/22 | 764,000 | 770,000 | 763,000 | 766,000 | -4,000 | -0.5% | 2,839 |
| 2012/10/19 | 770,000 | 772,000 | 768,000 | 770,000 | -1,000 | -0.1% | 2,057 |
| 2012/10/18 | 774,000 | 775,000 | 769,000 | 771,000 | +1,000 | +0.1% | 1,196 |
| 2012/10/17 | 770,000 | 774,000 | 767,000 | 770,000 | +2,000 | +0.3% | 1,207 |
| 2012/10/16 | 768,000 | 771,000 | 767,000 | 768,000 | +2,000 | +0.3% | 899 |
| 2012/10/15 | 768,000 | 774,000 | 765,000 | 766,000 | -12,000 | -1.5% | 2,372 |
| 2012/10/12 | 778,000 | 781,000 | 774,000 | 778,000 | ±0 | ±0% | 1,001 |
| 2012/10/11 | 777,000 | 782,000 | 773,000 | 778,000 | +1,000 | +0.1% | 1,978 |
| 2012/10/10 | 767,000 | 777,000 | 766,000 | 777,000 | +12,000 | +1.6% | 2,236 |
| 2012/10/09 | 778,000 | 779,000 | 761,000 | 765,000 | -11,000 | -1.4% | 1,902 |
| 2012/10/05 | 774,000 | 782,000 | 769,000 | 776,000 | +2,000 | +0.3% | 1,825 |
| 2012/10/04 | 770,000 | 777,000 | 767,000 | 774,000 | +7,000 | +0.9% | 1,843 |
3101～
3150
件表示中 / 3769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
