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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 539,000 | 540,000 | 527,000 | 529,000 | -1,000 | -0.2% | 1,909 |
| 2014/01/30 | 526,000 | 533,000 | 524,000 | 530,000 | -6,000 | -1.1% | 2,489 |
| 2014/01/29 | 533,000 | 537,000 | 528,000 | 536,000 | +8,000 | +1.5% | 3,565 |
| 2014/01/28 | 536,000 | 536,000 | 525,000 | 528,000 | -4,000 | -0.8% | 2,960 |
| 2014/01/27 | 527,000 | 538,000 | 517,000 | 532,000 | -10,000 | -1.8% | 5,771 |
| 2014/01/24 | 552,000 | 554,000 | 536,000 | 542,000 | -20,000 | -3.6% | 5,464 |
| 2014/01/23 | 569,000 | 571,000 | 557,000 | 562,000 | -3,000 | -0.5% | 1,715 |
| 2014/01/22 | 565,000 | 568,000 | 562,000 | 565,000 | ±0 | ±0% | 2,051 |
| 2014/01/21 | 561,000 | 568,000 | 556,000 | 565,000 | +1,000 | +0.2% | 2,697 |
| 2014/01/20 | 552,000 | 565,000 | 546,000 | 564,000 | +7,000 | +1.3% | 3,583 |
| 2014/01/17 | 570,000 | 575,000 | 557,000 | 557,000 | -3,000 | -0.5% | 5,233 |
| 2014/01/16 | 554,000 | 562,000 | 549,000 | 560,000 | +8,000 | +1.4% | 3,056 |
| 2014/01/15 | 549,000 | 553,000 | 545,000 | 552,000 | +8,000 | +1.5% | 1,694 |
| 2014/01/14 | 548,000 | 548,000 | 539,000 | 544,000 | -5,000 | -0.9% | 2,216 |
| 2014/01/10 | 544,000 | 560,000 | 539,000 | 549,000 | +5,000 | +0.9% | 2,078 |
| 2014/01/09 | 552,000 | 555,000 | 538,000 | 544,000 | +2,000 | +0.4% | 3,109 |
| 2014/01/08 | 553,000 | 554,000 | 535,000 | 542,000 | -10,000 | -1.8% | 5,219 |
| 2014/01/07 | 558,000 | 558,000 | 545,000 | 552,000 | -3,000 | -0.5% | 2,675 |
| 2014/01/06 | 564,000 | 564,000 | 548,000 | 555,000 | -9,000 | -1.6% | 3,586 |
| 2013/12/30 | 546,000 | 572,000 | 544,000 | 564,000 | +25,000 | +4.6% | 4,469 |
| 2013/12/27 | 538,000 | 543,000 | 526,000 | 539,000 | +4,000 | +0.7% | 1,996 |
| 2013/12/26 | 536,000 | 547,000 | 535,000 | 535,000 | -529,000 | -49.7% | 2,298 |
| 2013/12/25 | 1,078,000 | 1,079,000 | 1,060,000 | 1,064,000 | -9,000 | -0.8% | 1,915 |
| 2013/12/24 | 1,067,000 | 1,078,000 | 1,061,000 | 1,073,000 | +11,000 | +1% | 2,705 |
| 2013/12/20 | 1,039,000 | 1,071,000 | 1,038,000 | 1,062,000 | +35,000 | +3.4% | 4,971 |
| 2013/12/19 | 1,045,000 | 1,045,000 | 1,027,000 | 1,027,000 | -7,000 | -0.7% | 2,126 |
| 2013/12/18 | 1,019,000 | 1,040,000 | 1,019,000 | 1,034,000 | +16,000 | +1.6% | 1,986 |
| 2013/12/17 | 1,024,000 | 1,027,000 | 1,018,000 | 1,018,000 | -7,000 | -0.7% | 1,863 |
| 2013/12/16 | 1,025,000 | 1,034,000 | 1,018,000 | 1,025,000 | -2,000 | -0.2% | 1,959 |
| 2013/12/13 | 1,033,000 | 1,038,000 | 1,027,000 | 1,027,000 | -6,000 | -0.6% | 1,691 |
| 2013/12/12 | 1,038,000 | 1,041,000 | 1,033,000 | 1,033,000 | -6,000 | -0.6% | 956 |
| 2013/12/11 | 1,047,000 | 1,049,000 | 1,038,000 | 1,039,000 | -13,000 | -1.2% | 1,161 |
| 2013/12/10 | 1,051,000 | 1,058,000 | 1,047,000 | 1,052,000 | +2,000 | +0.2% | 2,623 |
| 2013/12/09 | 1,044,000 | 1,052,000 | 1,035,000 | 1,050,000 | +12,000 | +1.2% | 1,877 |
| 2013/12/06 | 1,044,000 | 1,049,000 | 1,035,000 | 1,038,000 | -8,000 | -0.8% | 1,305 |
| 2013/12/05 | 1,055,000 | 1,060,000 | 1,046,000 | 1,046,000 | -16,000 | -1.5% | 1,114 |
| 2013/12/04 | 1,066,000 | 1,073,000 | 1,056,000 | 1,062,000 | -12,000 | -1.1% | 1,030 |
| 2013/12/03 | 1,084,000 | 1,088,000 | 1,074,000 | 1,074,000 | -10,000 | -0.9% | 1,505 |
| 2013/12/02 | 1,089,000 | 1,089,000 | 1,073,000 | 1,084,000 | +2,000 | +0.2% | 1,533 |
| 2013/11/29 | 1,094,000 | 1,094,000 | 1,061,000 | 1,082,000 | +7,000 | +0.7% | 1,851 |
| 2013/11/28 | 1,073,000 | 1,088,000 | 1,066,000 | 1,075,000 | +10,000 | +0.9% | 1,708 |
| 2013/11/27 | 1,053,000 | 1,067,000 | 1,050,000 | 1,065,000 | +7,000 | +0.7% | 1,751 |
| 2013/11/26 | 1,050,000 | 1,058,000 | 1,043,000 | 1,058,000 | +8,000 | +0.8% | 1,737 |
| 2013/11/25 | 1,050,000 | 1,057,000 | 1,045,000 | 1,050,000 | +2,000 | +0.2% | 1,150 |
| 2013/11/22 | 1,047,000 | 1,054,000 | 1,041,000 | 1,048,000 | +6,000 | +0.6% | 1,529 |
| 2013/11/21 | 1,061,000 | 1,070,000 | 1,037,000 | 1,042,000 | -23,000 | -2.2% | 2,778 |
| 2013/11/20 | 1,063,000 | 1,067,000 | 1,056,000 | 1,065,000 | +6,000 | +0.6% | 1,476 |
| 2013/11/19 | 1,078,000 | 1,081,000 | 1,059,000 | 1,059,000 | -22,000 | -2% | 2,055 |
| 2013/11/18 | 1,107,000 | 1,107,000 | 1,079,000 | 1,081,000 | -26,000 | -2.3% | 1,464 |
| 2013/11/15 | 1,092,000 | 1,107,000 | 1,092,000 | 1,107,000 | +15,000 | +1.4% | 1,788 |
2751～
2800
件表示中 / 3692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
