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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/14 | 823,000 | 834,000 | 820,000 | 830,000 | +5,000 | +0.6% | 1,254 |
| 2010/05/13 | 808,000 | 832,000 | 808,000 | 825,000 | +21,000 | +2.6% | 2,829 |
| 2010/05/12 | 795,000 | 810,000 | 790,000 | 804,000 | +10,000 | +1.3% | 2,430 |
| 2010/05/11 | 804,000 | 812,000 | 787,000 | 794,000 | -7,000 | -0.9% | 2,379 |
| 2010/05/10 | 798,000 | 807,000 | 790,000 | 801,000 | +4,000 | +0.5% | 2,716 |
| 2010/05/07 | 770,000 | 798,000 | 766,000 | 797,000 | +14,000 | +1.8% | 2,387 |
| 2010/05/06 | 784,000 | 791,000 | 771,000 | 783,000 | -2,000 | -0.3% | 2,260 |
| 2010/04/30 | 777,000 | 785,000 | 772,000 | 785,000 | +20,000 | +2.6% | 2,044 |
| 2010/04/28 | 763,000 | 773,000 | 763,000 | 765,000 | -5,000 | -0.6% | 919 |
| 2010/04/27 | 770,000 | 770,000 | 764,000 | 770,000 | -1,000 | -0.1% | 994 |
| 2010/04/26 | 752,000 | 771,000 | 752,000 | 771,000 | +18,000 | +2.4% | 1,242 |
| 2010/04/23 | 766,000 | 770,000 | 752,000 | 753,000 | -13,000 | -1.7% | 2,099 |
| 2010/04/22 | 764,000 | 771,000 | 760,000 | 766,000 | +1,000 | +0.1% | 719 |
| 2010/04/21 | 762,000 | 766,000 | 757,000 | 765,000 | +6,000 | +0.8% | 809 |
| 2010/04/20 | 759,000 | 762,000 | 756,000 | 759,000 | +2,000 | +0.3% | 981 |
| 2010/04/19 | 769,000 | 769,000 | 756,000 | 757,000 | -15,000 | -1.9% | 1,020 |
| 2010/04/16 | 782,000 | 784,000 | 767,000 | 772,000 | -10,000 | -1.3% | 1,863 |
| 2010/04/15 | 781,000 | 793,000 | 780,000 | 782,000 | +4,000 | +0.5% | 1,860 |
| 2010/04/14 | 775,000 | 779,000 | 773,000 | 778,000 | +5,000 | +0.6% | 1,040 |
| 2010/04/13 | 776,000 | 778,000 | 772,000 | 773,000 | -9,000 | -1.2% | 742 |
| 2010/04/12 | 777,000 | 787,000 | 773,000 | 782,000 | +5,000 | +0.6% | 827 |
| 2010/04/09 | 782,000 | 782,000 | 768,000 | 777,000 | -5,000 | -0.6% | 1,494 |
| 2010/04/08 | 775,000 | 782,000 | 770,000 | 782,000 | +7,000 | +0.9% | 1,332 |
| 2010/04/07 | 780,000 | 781,000 | 767,000 | 775,000 | -8,000 | -1% | 1,292 |
| 2010/04/06 | 785,000 | 786,000 | 773,000 | 783,000 | -2,000 | -0.3% | 761 |
| 2010/04/05 | 785,000 | 792,000 | 782,000 | 785,000 | -1,000 | -0.1% | 587 |
3401～
3450
件表示中 / 3452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
