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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 775,000 | 788,000 | 770,000 | 782,000 | +9,000 | +1.2% | 789 |
| 2010/07/23 | 774,000 | 783,000 | 768,000 | 773,000 | +10,000 | +1.3% | 1,300 |
| 2010/07/22 | 758,000 | 763,000 | 755,000 | 763,000 | ±0 | ±0% | 421 |
| 2010/07/21 | 755,000 | 766,000 | 754,000 | 763,000 | +10,000 | +1.3% | 793 |
| 2010/07/20 | 753,000 | 758,000 | 748,000 | 753,000 | +1,000 | +0.1% | 792 |
| 2010/07/16 | 743,000 | 753,000 | 741,000 | 752,000 | +9,000 | +1.2% | 661 |
| 2010/07/15 | 746,000 | 749,000 | 740,000 | 743,000 | -4,000 | -0.5% | 700 |
| 2010/07/14 | 747,000 | 751,000 | 739,000 | 747,000 | +1,000 | +0.1% | 655 |
| 2010/07/13 | 747,000 | 747,000 | 740,000 | 746,000 | -1,000 | -0.1% | 577 |
| 2010/07/12 | 751,000 | 753,000 | 746,000 | 747,000 | -8,000 | -1.1% | 333 |
| 2010/07/09 | 751,000 | 757,000 | 744,000 | 755,000 | -1,000 | -0.1% | 699 |
| 2010/07/08 | 759,000 | 759,000 | 749,000 | 756,000 | +5,000 | +0.7% | 773 |
| 2010/07/07 | 745,000 | 756,000 | 744,000 | 751,000 | +7,000 | +0.9% | 935 |
| 2010/07/06 | 741,000 | 744,000 | 728,000 | 744,000 | -3,000 | -0.4% | 660 |
| 2010/07/05 | 740,000 | 747,000 | 736,000 | 747,000 | +5,000 | +0.7% | 417 |
| 2010/07/02 | 740,000 | 744,000 | 736,000 | 742,000 | +8,000 | +1.1% | 1,094 |
| 2010/07/01 | 724,000 | 737,000 | 722,000 | 734,000 | +9,000 | +1.2% | 1,391 |
| 2010/06/30 | 722,000 | 726,000 | 718,000 | 725,000 | -8,000 | -1.1% | 1,619 |
| 2010/06/29 | 741,000 | 741,000 | 729,000 | 733,000 | -7,000 | -0.9% | 1,397 |
| 2010/06/28 | 746,000 | 749,000 | 733,000 | 740,000 | -5,000 | -0.7% | 979 |
| 2010/06/25 | 743,000 | 752,000 | 742,000 | 745,000 | -5,000 | -0.7% | 1,191 |
| 2010/06/24 | 744,000 | 754,000 | 742,000 | 750,000 | +7,000 | +0.9% | 981 |
| 2010/06/23 | 739,000 | 744,000 | 739,000 | 743,000 | -4,000 | -0.5% | 804 |
| 2010/06/22 | 749,000 | 749,000 | 740,000 | 747,000 | -4,000 | -0.5% | 1,038 |
| 2010/06/21 | 755,000 | 755,000 | 749,000 | 751,000 | -4,000 | -0.5% | 987 |
| 2010/06/18 | 767,000 | 767,000 | 753,000 | 755,000 | -12,000 | -1.6% | 662 |
| 2010/06/17 | 765,000 | 772,000 | 762,000 | 767,000 | +3,000 | +0.4% | 728 |
| 2010/06/16 | 764,000 | 773,000 | 761,000 | 764,000 | +9,000 | +1.2% | 694 |
| 2010/06/15 | 760,000 | 766,000 | 755,000 | 755,000 | -5,000 | -0.7% | 646 |
| 2010/06/14 | 762,000 | 768,000 | 752,000 | 760,000 | -2,000 | -0.3% | 493 |
| 2010/06/11 | 751,000 | 762,000 | 749,000 | 762,000 | +23,000 | +3.1% | 1,201 |
| 2010/06/10 | 737,000 | 743,000 | 733,000 | 739,000 | +8,000 | +1.1% | 555 |
| 2010/06/09 | 737,000 | 742,000 | 731,000 | 731,000 | -13,000 | -1.7% | 970 |
| 2010/06/08 | 738,000 | 746,000 | 734,000 | 744,000 | +2,000 | +0.3% | 863 |
| 2010/06/07 | 747,000 | 748,000 | 735,000 | 742,000 | -18,000 | -2.4% | 1,295 |
| 2010/06/04 | 754,000 | 760,000 | 750,000 | 760,000 | +5,000 | +0.7% | 1,183 |
| 2010/06/03 | 755,000 | 758,000 | 750,000 | 755,000 | +6,000 | +0.8% | 771 |
| 2010/06/02 | 746,000 | 754,000 | 742,000 | 749,000 | -4,000 | -0.5% | 1,095 |
| 2010/06/01 | 747,000 | 767,000 | 744,000 | 753,000 | +15,000 | +2% | 1,307 |
| 2010/05/31 | 745,000 | 750,000 | 738,000 | 738,000 | -8,000 | -1.1% | 1,220 |
| 2010/05/28 | 750,000 | 757,000 | 746,000 | 746,000 | -3,000 | -0.4% | 1,437 |
| 2010/05/27 | 743,000 | 751,000 | 726,000 | 749,000 | +4,000 | +0.5% | 1,297 |
| 2010/05/26 | 730,000 | 745,000 | 726,000 | 745,000 | +20,000 | +2.8% | 1,512 |
| 2010/05/25 | 746,000 | 751,000 | 724,000 | 725,000 | -23,000 | -3.1% | 1,746 |
| 2010/05/24 | 759,000 | 765,000 | 748,000 | 748,000 | -15,000 | -2% | 1,167 |
| 2010/05/21 | 763,000 | 764,000 | 754,000 | 763,000 | -2,000 | -0.3% | 2,122 |
| 2010/05/20 | 778,000 | 783,000 | 765,000 | 765,000 | -13,000 | -1.7% | 1,085 |
| 2010/05/19 | 789,000 | 793,000 | 773,000 | 778,000 | -9,000 | -1.1% | 1,389 |
| 2010/05/18 | 802,000 | 816,000 | 784,000 | 787,000 | -43,000 | -5.2% | 2,822 |
| 2010/05/17 | 828,000 | 837,000 | 821,000 | 830,000 | ±0 | ±0% | 1,548 |
3601～
3650
件表示中 / 3678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
