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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/07/09 | 512,000 | 520,000 | 504,000 | 518,000 | -4,000 | -0.8% | 6,274 |
| 2015/07/08 | 528,000 | 533,000 | 511,000 | 522,000 | -4,000 | -0.8% | 7,189 |
| 2015/07/07 | 535,000 | 535,000 | 525,000 | 526,000 | -6,000 | -1.1% | 3,698 |
| 2015/07/06 | 533,000 | 536,000 | 521,000 | 532,000 | -7,000 | -1.3% | 4,270 |
| 2015/07/03 | 546,000 | 552,000 | 534,000 | 539,000 | -7,000 | -1.3% | 5,393 |
| 2015/07/02 | 560,000 | 561,000 | 534,000 | 546,000 | -12,000 | -2.2% | 3,924 |
| 2015/07/01 | 556,000 | 558,000 | 554,000 | 558,000 | +2,000 | +0.4% | 2,973 |
| 2015/06/30 | 559,000 | 565,000 | 556,000 | 556,000 | -6,000 | -1.1% | 4,275 |
| 2015/06/29 | 561,000 | 563,000 | 558,000 | 562,000 | -13,000 | -2.3% | 6,567 |
| 2015/06/26 | 575,000 | 578,000 | 573,000 | 575,000 | +2,000 | +0.3% | 3,090 |
| 2015/06/25 | 568,000 | 574,000 | 568,000 | 573,000 | +1,000 | +0.2% | 2,279 |
| 2015/06/24 | 568,000 | 574,000 | 567,000 | 572,000 | +4,000 | +0.7% | 2,303 |
| 2015/06/23 | 573,000 | 573,000 | 568,000 | 568,000 | -5,000 | -0.9% | 2,020 |
| 2015/06/22 | 566,000 | 580,000 | 566,000 | 573,000 | +6,000 | +1.1% | 3,486 |
| 2015/06/19 | 567,000 | 570,000 | 564,000 | 567,000 | +2,000 | +0.4% | 3,691 |
| 2015/06/18 | 564,000 | 568,000 | 564,000 | 565,000 | -4,000 | -0.7% | 3,256 |
| 2015/06/17 | 575,000 | 576,000 | 569,000 | 569,000 | -6,000 | -1% | 2,611 |
| 2015/06/16 | 573,000 | 575,000 | 572,000 | 575,000 | ±0 | ±0% | 1,521 |
| 2015/06/15 | 565,000 | 575,000 | 564,000 | 575,000 | +7,000 | +1.2% | 2,066 |
| 2015/06/12 | 560,000 | 572,000 | 559,000 | 568,000 | +10,000 | +1.8% | 3,567 |
| 2015/06/11 | 559,000 | 562,000 | 557,000 | 558,000 | -3,000 | -0.5% | 3,481 |
| 2015/06/10 | 561,000 | 563,000 | 557,000 | 561,000 | -5,000 | -0.9% | 3,231 |
| 2015/06/09 | 559,000 | 566,000 | 556,000 | 566,000 | +4,000 | +0.7% | 2,916 |
2451～
2500
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
