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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 552,000 | 552,000 | 540,000 | 544,000 | -16,000 | -2.9% | 3,651 |
| 2015/10/30 | 560,000 | 564,000 | 552,000 | 560,000 | -1,000 | -0.2% | 3,746 |
| 2015/10/29 | 565,000 | 569,000 | 561,000 | 561,000 | -4,000 | -0.7% | 2,458 |
| 2015/10/28 | 565,000 | 566,000 | 563,000 | 565,000 | -2,000 | -0.4% | 1,374 |
| 2015/10/27 | 555,000 | 567,000 | 555,000 | 567,000 | +11,000 | +2% | 2,043 |
| 2015/10/26 | 569,000 | 570,000 | 556,000 | 556,000 | -8,000 | -1.4% | 1,858 |
| 2015/10/23 | 565,000 | 567,000 | 560,000 | 564,000 | +7,000 | +1.3% | 3,312 |
| 2015/10/22 | 555,000 | 561,000 | 551,000 | 557,000 | +2,000 | +0.4% | 1,843 |
| 2015/10/21 | 557,000 | 558,000 | 552,000 | 555,000 | -3,000 | -0.5% | 1,678 |
| 2015/10/20 | 567,000 | 567,000 | 557,000 | 558,000 | -4,000 | -0.7% | 2,192 |
| 2015/10/19 | 560,000 | 562,000 | 555,000 | 562,000 | ±0 | ±0% | 2,125 |
| 2015/10/16 | 551,000 | 563,000 | 550,000 | 562,000 | +15,000 | +2.7% | 4,696 |
| 2015/10/15 | 547,000 | 551,000 | 544,000 | 547,000 | -3,000 | -0.5% | 2,578 |
| 2015/10/14 | 542,000 | 550,000 | 540,000 | 550,000 | +14,000 | +2.6% | 3,597 |
| 2015/10/13 | 545,000 | 545,000 | 532,000 | 536,000 | -7,000 | -1.3% | 3,393 |
| 2015/10/09 | 545,000 | 550,000 | 538,000 | 543,000 | -3,000 | -0.5% | 3,104 |
| 2015/10/08 | 538,000 | 546,000 | 537,000 | 546,000 | +6,000 | +1.1% | 2,404 |
| 2015/10/07 | 549,000 | 549,000 | 535,000 | 540,000 | -5,000 | -0.9% | 4,170 |
| 2015/10/06 | 552,000 | 554,000 | 545,000 | 545,000 | -7,000 | -1.3% | 3,541 |
| 2015/10/05 | 552,000 | 552,000 | 543,000 | 552,000 | +4,000 | +0.7% | 2,399 |
| 2015/10/02 | 553,000 | 555,000 | 543,000 | 548,000 | -6,000 | -1.1% | 2,417 |
| 2015/10/01 | 547,000 | 557,000 | 542,000 | 554,000 | +3,000 | +0.5% | 4,171 |
| 2015/09/30 | 540,000 | 552,000 | 538,000 | 551,000 | +20,000 | +3.8% | 3,286 |
| 2015/09/29 | 548,000 | 548,000 | 521,000 | 531,000 | -17,000 | -3.1% | 4,165 |
| 2015/09/28 | 561,000 | 563,000 | 543,000 | 548,000 | -12,000 | -2.1% | 4,258 |
| 2015/09/25 | 542,000 | 560,000 | 542,000 | 560,000 | +20,000 | +3.7% | 5,388 |
| 2015/09/24 | 539,000 | 545,000 | 536,000 | 540,000 | +7,000 | +1.3% | 5,977 |
| 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 |
2401～
2450
件表示中 / 3772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
