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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 804,000 | 805,000 | 793,000 | 801,000 | -4,000 | -0.5% | 1,116 |
| 2010/12/03 | 801,000 | 808,000 | 800,000 | 805,000 | +3,000 | +0.4% | 1,314 |
| 2010/12/02 | 820,000 | 820,000 | 798,000 | 802,000 | -9,000 | -1.1% | 2,949 |
| 2010/12/01 | 807,000 | 818,000 | 805,000 | 811,000 | +4,000 | +0.5% | 2,682 |
| 2010/11/30 | 819,000 | 822,000 | 807,000 | 807,000 | -7,000 | -0.9% | 2,612 |
| 2010/11/29 | 811,000 | 821,000 | 804,000 | 814,000 | +10,000 | +1.2% | 2,257 |
| 2010/11/26 | 819,000 | 819,000 | 802,000 | 804,000 | -14,000 | -1.7% | 2,623 |
| 2010/11/25 | 819,000 | 832,000 | 818,000 | 818,000 | ±0 | ±0% | 1,990 |
| 2010/11/24 | 801,000 | 825,000 | 800,000 | 818,000 | +17,000 | +2.1% | 1,893 |
| 2010/11/22 | 806,000 | 809,000 | 785,000 | 801,000 | -13,000 | -1.6% | 4,104 |
| 2010/11/19 | 826,000 | 827,000 | 812,000 | 814,000 | -19,000 | -2.3% | 2,556 |
| 2010/11/18 | 835,000 | 843,000 | 825,000 | 833,000 | -2,000 | -0.2% | 1,943 |
| 2010/11/17 | 840,000 | 842,000 | 830,000 | 835,000 | -13,000 | -1.5% | 1,528 |
| 2010/11/16 | 842,000 | 851,000 | 838,000 | 848,000 | +11,000 | +1.3% | 1,092 |
| 2010/11/15 | 838,000 | 842,000 | 834,000 | 837,000 | +1,000 | +0.1% | 1,299 |
| 2010/11/12 | 821,000 | 839,000 | 820,000 | 836,000 | +6,000 | +0.7% | 1,429 |
| 2010/11/11 | 840,000 | 840,000 | 825,000 | 830,000 | -10,000 | -1.2% | 1,090 |
| 2010/11/10 | 848,000 | 848,000 | 835,000 | 840,000 | -5,000 | -0.6% | 885 |
| 2010/11/09 | 843,000 | 848,000 | 840,000 | 845,000 | -2,000 | -0.2% | 795 |
| 2010/11/08 | 850,000 | 850,000 | 840,000 | 847,000 | -3,000 | -0.4% | 868 |
| 2010/11/05 | 849,000 | 858,000 | 844,000 | 850,000 | +1,000 | +0.1% | 2,907 |
| 2010/11/04 | 838,000 | 849,000 | 835,000 | 849,000 | +40,000 | +4.9% | 4,106 |
| 2010/11/02 | 812,000 | 824,000 | 804,000 | 809,000 | -10,000 | -1.2% | 2,081 |
| 2010/11/01 | 786,000 | 821,000 | 786,000 | 819,000 | +44,000 | +5.7% | 4,552 |
| 2010/10/29 | 776,000 | 780,000 | 768,000 | 775,000 | +7,000 | +0.9% | 1,863 |
| 2010/10/28 | 806,000 | 815,000 | 765,000 | 768,000 | -34,000 | -4.2% | 4,225 |
| 2010/10/27 | 800,000 | 803,000 | 795,000 | 802,000 | +7,000 | +0.9% | 1,645 |
| 2010/10/26 | 790,000 | 796,000 | 786,000 | 795,000 | +6,000 | +0.8% | 1,353 |
| 2010/10/25 | 789,000 | 801,000 | 786,000 | 789,000 | +1,000 | +0.1% | 924 |
| 2010/10/22 | 791,000 | 791,000 | 783,000 | 788,000 | -5,000 | -0.6% | 1,178 |
| 2010/10/21 | 790,000 | 799,000 | 790,000 | 793,000 | ±0 | ±0% | 1,107 |
| 2010/10/20 | 789,000 | 795,000 | 783,000 | 793,000 | +5,000 | +0.6% | 489 |
| 2010/10/19 | 787,000 | 798,000 | 786,000 | 788,000 | -2,000 | -0.3% | 844 |
| 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 |
3601～
3650
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
