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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 812,000 | 814,000 | 804,000 | 804,000 | -9,000 | -1.1% | 1,007 |
| 2011/05/06 | 805,000 | 813,000 | 805,000 | 813,000 | +5,000 | +0.6% | 884 |
| 2011/05/02 | 812,000 | 816,000 | 800,000 | 808,000 | +5,000 | +0.6% | 1,563 |
| 2011/04/28 | 804,000 | 812,000 | 800,000 | 803,000 | +2,000 | +0.2% | 1,260 |
| 2011/04/27 | 797,000 | 801,000 | 796,000 | 801,000 | +6,000 | +0.8% | 977 |
| 2011/04/26 | 807,000 | 807,000 | 795,000 | 795,000 | -8,000 | -1% | 1,171 |
| 2011/04/25 | 803,000 | 809,000 | 800,000 | 803,000 | ±0 | ±0% | 563 |
| 2011/04/22 | 802,000 | 808,000 | 798,000 | 803,000 | +4,000 | +0.5% | 373 |
| 2011/04/21 | 798,000 | 806,000 | 794,000 | 799,000 | +2,000 | +0.3% | 776 |
| 2011/04/20 | 800,000 | 804,000 | 797,000 | 797,000 | ±0 | ±0% | 721 |
| 2011/04/19 | 803,000 | 803,000 | 795,000 | 797,000 | -9,000 | -1.1% | 1,139 |
| 2011/04/18 | 806,000 | 812,000 | 806,000 | 806,000 | -3,000 | -0.4% | 529 |
| 2011/04/15 | 803,000 | 809,000 | 801,000 | 809,000 | +10,000 | +1.3% | 913 |
| 2011/04/14 | 796,000 | 805,000 | 792,000 | 799,000 | +4,000 | +0.5% | 1,256 |
| 2011/04/13 | 799,000 | 804,000 | 795,000 | 795,000 | -5,000 | -0.6% | 1,386 |
| 2011/04/12 | 796,000 | 809,000 | 795,000 | 800,000 | +2,000 | +0.3% | 1,469 |
| 2011/04/11 | 792,000 | 803,000 | 789,000 | 798,000 | +1,000 | +0.1% | 1,116 |
| 2011/04/08 | 810,000 | 810,000 | 797,000 | 797,000 | -14,000 | -1.7% | 1,792 |
| 2011/04/07 | 812,000 | 812,000 | 801,000 | 811,000 | -1,000 | -0.1% | 1,630 |
| 2011/04/06 | 812,000 | 815,000 | 803,000 | 812,000 | ±0 | ±0% | 1,349 |
| 2011/04/05 | 806,000 | 813,000 | 797,000 | 812,000 | +4,000 | +0.5% | 1,764 |
| 2011/04/04 | 792,000 | 812,000 | 791,000 | 808,000 | +15,000 | +1.9% | 1,350 |
| 2011/04/01 | 788,000 | 798,000 | 781,000 | 793,000 | +6,000 | +0.8% | 767 |
| 2011/03/31 | 790,000 | 795,000 | 780,000 | 787,000 | ±0 | ±0% | 1,910 |
| 2011/03/30 | 789,000 | 796,000 | 773,000 | 787,000 | +3,000 | +0.4% | 1,749 |
| 2011/03/29 | 788,000 | 788,000 | 770,000 | 784,000 | -22,000 | -2.7% | 2,877 |
| 2011/03/28 | 810,000 | 813,000 | 797,000 | 806,000 | -12,000 | -1.5% | 2,000 |
| 2011/03/25 | 826,000 | 850,000 | 816,000 | 818,000 | -6,000 | -0.7% | 1,560 |
| 2011/03/24 | 826,000 | 833,000 | 819,000 | 824,000 | -2,000 | -0.2% | 1,274 |
| 2011/03/23 | 808,000 | 833,000 | 796,000 | 826,000 | +7,000 | +0.9% | 3,304 |
| 2011/03/22 | 815,000 | 823,000 | 806,000 | 819,000 | +4,000 | +0.5% | 1,832 |
| 2011/03/18 | 787,000 | 815,000 | 787,000 | 815,000 | +28,000 | +3.6% | 1,627 |
| 2011/03/17 | 773,000 | 804,000 | 744,000 | 787,000 | +6,000 | +0.8% | 2,717 |
| 2011/03/16 | 732,000 | 796,000 | 732,000 | 781,000 | +42,000 | +5.7% | 3,778 |
| 2011/03/15 | 781,000 | 782,000 | 646,000 | 739,000 | -57,000 | -7.2% | 4,997 |
| 2011/03/14 | 751,000 | 805,000 | 736,000 | 796,000 | -40,000 | -4.8% | 3,145 |
| 2011/03/11 | 834,000 | 839,000 | 832,000 | 836,000 | ±0 | ±0% | 1,452 |
| 2011/03/10 | 838,000 | 840,000 | 833,000 | 836,000 | -1,000 | -0.1% | 656 |
| 2011/03/09 | 836,000 | 839,000 | 833,000 | 837,000 | +3,000 | +0.4% | 626 |
| 2011/03/08 | 840,000 | 844,000 | 831,000 | 834,000 | -9,000 | -1.1% | 1,442 |
| 2011/03/07 | 841,000 | 846,000 | 839,000 | 843,000 | -1,000 | -0.1% | 436 |
| 2011/03/04 | 840,000 | 847,000 | 836,000 | 844,000 | +7,000 | +0.8% | 1,280 |
| 2011/03/03 | 839,000 | 843,000 | 831,000 | 837,000 | -10,000 | -1.2% | 1,816 |
| 2011/03/02 | 842,000 | 847,000 | 832,000 | 847,000 | -2,000 | -0.2% | 1,450 |
| 2011/03/01 | 842,000 | 850,000 | 838,000 | 849,000 | +7,000 | +0.8% | 1,345 |
| 2011/02/28 | 842,000 | 843,000 | 834,000 | 842,000 | ±0 | ±0% | 1,362 |
| 2011/02/25 | 838,000 | 845,000 | 838,000 | 842,000 | +4,000 | +0.5% | 1,473 |
| 2011/02/24 | 833,000 | 842,000 | 831,000 | 838,000 | +8,000 | +1% | 1,582 |
| 2011/02/23 | 825,000 | 835,000 | 824,000 | 830,000 | +5,000 | +0.6% | 1,015 |
| 2011/02/22 | 824,000 | 830,000 | 819,000 | 825,000 | -7,000 | -0.8% | 1,085 |
3501～
3550
件表示中 / 3768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
