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 |
|---|---|---|---|---|---|---|---|
| 2012/10/31 | 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 |
| 2012/10/03 | 774,000 | 774,000 | 761,000 | 767,000 | -7,000 | -0.9% | 2,378 |
| 2012/10/02 | 782,000 | 782,000 | 774,000 | 774,000 | -6,000 | -0.8% | 1,436 |
| 2012/10/01 | 786,000 | 795,000 | 774,000 | 780,000 | -6,000 | -0.8% | 2,537 |
| 2012/09/28 | 789,000 | 792,000 | 777,000 | 786,000 | -1,000 | -0.1% | 2,630 |
| 2012/09/27 | 774,000 | 787,000 | 773,000 | 787,000 | +15,000 | +1.9% | 1,613 |
| 2012/09/26 | 769,000 | 784,000 | 767,000 | 772,000 | -13,000 | -1.7% | 1,858 |
| 2012/09/25 | 781,000 | 791,000 | 781,000 | 785,000 | -1,000 | -0.1% | 2,114 |
| 2012/09/24 | 786,000 | 790,000 | 784,000 | 786,000 | -1,000 | -0.1% | 1,375 |
| 2012/09/21 | 797,000 | 797,000 | 787,000 | 787,000 | -11,000 | -1.4% | 1,680 |
| 2012/09/20 | 785,000 | 798,000 | 775,000 | 798,000 | +6,000 | +0.8% | 2,322 |
| 2012/09/19 | 795,000 | 799,000 | 788,000 | 792,000 | +2,000 | +0.3% | 1,776 |
| 2012/09/18 | 790,000 | 793,000 | 784,000 | 790,000 | ±0 | ±0% | 1,246 |
| 2012/09/14 | 786,000 | 790,000 | 783,000 | 790,000 | +3,000 | +0.4% | 1,459 |
| 2012/09/13 | 773,000 | 787,000 | 771,000 | 787,000 | +10,000 | +1.3% | 1,334 |
| 2012/09/12 | 778,000 | 781,000 | 777,000 | 777,000 | -1,000 | -0.1% | 1,044 |
| 2012/09/11 | 776,000 | 778,000 | 774,000 | 778,000 | +1,000 | +0.1% | 1,354 |
| 2012/09/10 | 770,000 | 777,000 | 768,000 | 777,000 | +1,000 | +0.1% | 825 |
| 2012/09/07 | 774,000 | 776,000 | 769,000 | 776,000 | +8,000 | +1% | 1,928 |
| 2012/09/06 | 768,000 | 770,000 | 763,000 | 768,000 | +5,000 | +0.7% | 998 |
| 2012/09/05 | 766,000 | 769,000 | 761,000 | 763,000 | -1,000 | -0.1% | 1,372 |
| 2012/09/04 | 765,000 | 767,000 | 760,000 | 764,000 | -1,000 | -0.1% | 983 |
| 2012/09/03 | 769,000 | 769,000 | 763,000 | 765,000 | +1,000 | +0.1% | 1,216 |
| 2012/08/31 | 767,000 | 768,000 | 759,000 | 764,000 | -4,000 | -0.5% | 1,493 |
| 2012/08/30 | 771,000 | 773,000 | 759,000 | 768,000 | -5,000 | -0.6% | 1,589 |
| 2012/08/29 | 773,000 | 774,000 | 769,000 | 773,000 | -1,000 | -0.1% | 898 |
| 2012/08/28 | 766,000 | 774,000 | 761,000 | 774,000 | +6,000 | +0.8% | 1,259 |
| 2012/08/27 | 765,000 | 775,000 | 763,000 | 768,000 | +4,000 | +0.5% | 2,423 |
| 2012/08/24 | 758,000 | 766,000 | 755,000 | 764,000 | +6,000 | +0.8% | 1,568 |
| 2012/08/23 | 759,000 | 765,000 | 756,000 | 758,000 | -1,000 | -0.1% | 1,300 |
| 2012/08/22 | 751,000 | 759,000 | 748,000 | 759,000 | +9,000 | +1.2% | 1,109 |
| 2012/08/21 | 747,000 | 753,000 | 747,000 | 750,000 | +4,000 | +0.5% | 602 |
3101～
3150
件表示中 / 3738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
