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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 537,000 | 544,000 | 533,000 | 533,000 | +2,000 | +0.4% | 4,769 |
| 2015/09/17 | 524,000 | 532,000 | 522,000 | 531,000 | +10,000 | +1.9% | 2,815 |
| 2015/09/16 | 527,000 | 529,000 | 518,000 | 521,000 | -4,000 | -0.8% | 4,026 |
| 2015/09/15 | 522,000 | 529,000 | 520,000 | 525,000 | +3,000 | +0.6% | 2,907 |
| 2015/09/14 | 523,000 | 530,000 | 520,000 | 522,000 | +1,000 | +0.2% | 3,996 |
| 2015/09/11 | 517,000 | 523,000 | 511,000 | 521,000 | +14,000 | +2.8% | 4,225 |
| 2015/09/10 | 500,000 | 507,000 | 497,500 | 507,000 | +6,000 | +1.2% | 3,828 |
| 2015/09/09 | 505,000 | 507,000 | 497,500 | 501,000 | +1,000 | +0.2% | 4,672 |
| 2015/09/08 | 506,000 | 513,000 | 493,000 | 500,000 | -6,000 | -1.2% | 5,150 |
| 2015/09/07 | 505,000 | 509,000 | 500,000 | 506,000 | +1,000 | +0.2% | 2,807 |
| 2015/09/04 | 513,000 | 514,000 | 504,000 | 505,000 | -8,000 | -1.6% | 4,804 |
| 2015/09/03 | 507,000 | 518,000 | 507,000 | 513,000 | +9,000 | +1.8% | 4,479 |
| 2015/09/02 | 501,000 | 526,000 | 496,500 | 504,000 | -1,000 | -0.2% | 10,253 |
| 2015/09/01 | 511,000 | 515,000 | 505,000 | 505,000 | -5,000 | -1% | 3,922 |
| 2015/08/31 | 533,000 | 535,000 | 510,000 | 510,000 | -23,000 | -4.3% | 8,638 |
| 2015/08/28 | 523,000 | 535,000 | 517,000 | 533,000 | +18,000 | +3.5% | 5,489 |
| 2015/08/27 | 512,000 | 519,000 | 510,000 | 515,000 | +14,000 | +2.8% | 3,510 |
| 2015/08/26 | 500,000 | 512,000 | 498,000 | 501,000 | +3,000 | +0.6% | 6,582 |
| 2015/08/25 | 495,000 | 530,000 | 495,000 | 498,000 | -12,000 | -2.4% | 8,070 |
| 2015/08/24 | 520,000 | 523,000 | 506,000 | 510,000 | -22,000 | -4.1% | 5,318 |
| 2015/08/21 | 531,000 | 537,000 | 528,000 | 532,000 | -9,000 | -1.7% | 2,588 |
| 2015/08/20 | 535,000 | 544,000 | 535,000 | 541,000 | +3,000 | +0.6% | 1,701 |
| 2015/08/19 | 540,000 | 544,000 | 538,000 | 538,000 | ±0 | ±0% | 1,398 |
| 2015/08/18 | 537,000 | 542,000 | 534,000 | 538,000 | +11,000 | +2.1% | 4,851 |
| 2015/08/17 | 522,000 | 532,000 | 521,000 | 527,000 | +10,000 | +1.9% | 4,551 |
| 2015/08/14 | 519,000 | 524,000 | 515,000 | 517,000 | -3,000 | -0.6% | 6,064 |
| 2015/08/13 | 527,000 | 529,000 | 519,000 | 520,000 | -8,000 | -1.5% | 6,532 |
| 2015/08/12 | 530,000 | 532,000 | 522,000 | 528,000 | -2,000 | -0.4% | 4,950 |
| 2015/08/11 | 535,000 | 536,000 | 529,000 | 530,000 | -11,000 | -2% | 6,117 |
| 2015/08/10 | 545,000 | 547,000 | 541,000 | 541,000 | -4,000 | -0.7% | 2,041 |
| 2015/08/07 | 550,000 | 551,000 | 545,000 | 545,000 | -5,000 | -0.9% | 2,362 |
| 2015/08/06 | 555,000 | 560,000 | 547,000 | 550,000 | -14,000 | -2.5% | 3,307 |
| 2015/08/05 | 560,000 | 567,000 | 560,000 | 564,000 | +1,000 | +0.2% | 1,904 |
| 2015/08/04 | 552,000 | 563,000 | 552,000 | 563,000 | +4,000 | +0.7% | 2,445 |
| 2015/08/03 | 559,000 | 562,000 | 556,000 | 559,000 | +3,000 | +0.5% | 1,860 |
| 2015/07/31 | 562,000 | 563,000 | 555,000 | 556,000 | -1,000 | -0.2% | 2,793 |
| 2015/07/30 | 552,000 | 561,000 | 551,000 | 557,000 | +5,000 | +0.9% | 1,986 |
| 2015/07/29 | 555,000 | 557,000 | 546,000 | 552,000 | -5,000 | -0.9% | 3,390 |
| 2015/07/28 | 552,000 | 558,000 | 547,000 | 557,000 | -5,000 | -0.9% | 2,354 |
| 2015/07/27 | 562,000 | 564,000 | 557,000 | 562,000 | -5,000 | -0.9% | 2,012 |
| 2015/07/24 | 564,000 | 573,000 | 563,000 | 567,000 | +7,000 | +1.3% | 3,486 |
| 2015/07/23 | 566,000 | 570,000 | 557,000 | 560,000 | -8,000 | -1.4% | 2,495 |
| 2015/07/22 | 555,000 | 568,000 | 554,000 | 568,000 | +9,000 | +1.6% | 1,934 |
| 2015/07/21 | 564,000 | 565,000 | 554,000 | 559,000 | -7,000 | -1.2% | 2,790 |
| 2015/07/17 | 569,000 | 571,000 | 560,000 | 566,000 | -3,000 | -0.5% | 3,623 |
| 2015/07/16 | 567,000 | 569,000 | 561,000 | 569,000 | +6,000 | +1.1% | 2,945 |
| 2015/07/15 | 560,000 | 563,000 | 554,000 | 563,000 | +11,000 | +2% | 4,283 |
| 2015/07/14 | 545,000 | 563,000 | 538,000 | 552,000 | +22,000 | +4.2% | 5,384 |
| 2015/07/13 | 515,000 | 534,000 | 510,000 | 530,000 | +21,000 | +4.1% | 4,262 |
| 2015/07/10 | 516,000 | 523,000 | 509,000 | 509,000 | -9,000 | -1.7% | 3,431 |
2351～
2400
件表示中 / 3695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
