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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 799,000 | 799,000 | 783,000 | 790,000 | -7,000 | -0.9% | 1,033 |
| 2010/10/15 | 804,000 | 805,000 | 792,000 | 797,000 | -15,000 | -1.8% | 1,354 |
| 2010/10/14 | 805,000 | 813,000 | 800,000 | 812,000 | +11,000 | +1.4% | 1,124 |
| 2010/10/13 | 799,000 | 806,000 | 796,000 | 801,000 | +2,000 | +0.3% | 1,141 |
| 2010/10/12 | 804,000 | 816,000 | 798,000 | 799,000 | -1,000 | -0.1% | 979 |
| 2010/10/08 | 818,000 | 821,000 | 796,000 | 800,000 | -28,000 | -3.4% | 2,276 |
| 2010/10/07 | 830,000 | 841,000 | 818,000 | 828,000 | -10,000 | -1.2% | 2,557 |
| 2010/10/06 | 809,000 | 846,000 | 805,000 | 838,000 | +50,000 | +6.3% | 5,128 |
| 2010/10/05 | 759,000 | 799,000 | 753,000 | 788,000 | +27,000 | +3.5% | 3,067 |
| 2010/10/04 | 757,000 | 762,000 | 753,000 | 761,000 | +1,000 | +0.1% | 830 |
| 2010/10/01 | 760,000 | 760,000 | 752,000 | 760,000 | +1,000 | +0.1% | 1,931 |
| 2010/09/30 | 762,000 | 763,000 | 690,000 | 759,000 | -3,000 | -0.4% | 3,657 |
| 2010/09/29 | 754,000 | 762,000 | 749,000 | 762,000 | +13,000 | +1.7% | 866 |
| 2010/09/28 | 750,000 | 752,000 | 748,000 | 749,000 | -15,000 | -2% | 667 |
| 2010/09/27 | 768,000 | 768,000 | 756,000 | 764,000 | -3,000 | -0.4% | 842 |
| 2010/09/24 | 756,000 | 779,000 | 756,000 | 767,000 | -4,000 | -0.5% | 1,464 |
| 2010/09/22 | 769,000 | 776,000 | 766,000 | 771,000 | +2,000 | +0.3% | 1,019 |
| 2010/09/21 | 770,000 | 772,000 | 762,000 | 769,000 | +14,000 | +1.9% | 1,443 |
| 2010/09/17 | 749,000 | 760,000 | 745,000 | 755,000 | +10,000 | +1.3% | 939 |
| 2010/09/16 | 749,000 | 749,000 | 743,000 | 745,000 | +1,000 | +0.1% | 635 |
| 2010/09/15 | 746,000 | 752,000 | 744,000 | 744,000 | -1,000 | -0.1% | 996 |
| 2010/09/14 | 748,000 | 750,000 | 744,000 | 745,000 | -4,000 | -0.5% | 989 |
| 2010/09/13 | 748,000 | 755,000 | 748,000 | 749,000 | +2,000 | +0.3% | 740 |
| 2010/09/10 | 749,000 | 751,000 | 746,000 | 747,000 | -2,000 | -0.3% | 795 |
| 2010/09/09 | 755,000 | 755,000 | 744,000 | 749,000 | ±0 | ±0% | 677 |
| 2010/09/08 | 753,000 | 754,000 | 746,000 | 749,000 | -4,000 | -0.5% | 923 |
| 2010/09/07 | 746,000 | 753,000 | 745,000 | 753,000 | +7,000 | +0.9% | 1,075 |
| 2010/09/06 | 750,000 | 754,000 | 744,000 | 746,000 | -10,000 | -1.3% | 1,649 |
| 2010/09/03 | 769,000 | 771,000 | 756,000 | 756,000 | -17,000 | -2.2% | 964 |
| 2010/09/02 | 758,000 | 779,000 | 758,000 | 773,000 | +16,000 | +2.1% | 1,951 |
| 2010/09/01 | 748,000 | 757,000 | 747,000 | 757,000 | +11,000 | +1.5% | 1,544 |
| 2010/08/31 | 742,000 | 748,000 | 742,000 | 746,000 | +1,000 | +0.1% | 810 |
| 2010/08/30 | 749,000 | 751,000 | 741,000 | 745,000 | +1,000 | +0.1% | 579 |
| 2010/08/27 | 734,000 | 745,000 | 732,000 | 744,000 | +4,000 | +0.5% | 1,020 |
| 2010/08/26 | 751,000 | 752,000 | 734,000 | 740,000 | -11,000 | -1.5% | 978 |
| 2010/08/25 | 748,000 | 754,000 | 743,000 | 751,000 | +4,000 | +0.5% | 836 |
| 2010/08/24 | 740,000 | 747,000 | 739,000 | 747,000 | +6,000 | +0.8% | 633 |
| 2010/08/23 | 740,000 | 743,000 | 738,000 | 741,000 | -7,000 | -0.9% | 769 |
| 2010/08/20 | 749,000 | 750,000 | 744,000 | 748,000 | -6,000 | -0.8% | 580 |
| 2010/08/19 | 757,000 | 757,000 | 750,000 | 754,000 | -3,000 | -0.4% | 991 |
| 2010/08/18 | 760,000 | 761,000 | 754,000 | 757,000 | -2,000 | -0.3% | 406 |
| 2010/08/17 | 755,000 | 759,000 | 753,000 | 759,000 | +5,000 | +0.7% | 640 |
| 2010/08/16 | 744,000 | 758,000 | 741,000 | 754,000 | +10,000 | +1.3% | 585 |
| 2010/08/13 | 743,000 | 752,000 | 743,000 | 744,000 | -2,000 | -0.3% | 689 |
| 2010/08/12 | 742,000 | 746,000 | 739,000 | 746,000 | -2,000 | -0.3% | 933 |
| 2010/08/11 | 746,000 | 753,000 | 744,000 | 748,000 | +1,000 | +0.1% | 1,136 |
| 2010/08/10 | 757,000 | 758,000 | 746,000 | 747,000 | -13,000 | -1.7% | 873 |
| 2010/08/09 | 760,000 | 761,000 | 752,000 | 760,000 | -8,000 | -1% | 948 |
| 2010/08/06 | 757,000 | 768,000 | 750,000 | 768,000 | +9,000 | +1.2% | 1,140 |
| 2010/08/05 | 770,000 | 770,000 | 753,000 | 759,000 | -2,000 | -0.3% | 1,197 |
3451～
3500
件表示中 / 3585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
