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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,320,000 | 1,330,000 | 1,281,000 | 1,288,000 | +1,000 | +0.1% | 5,300 |
| 2013/04/05 | 1,400,000 | 1,412,000 | 1,261,000 | 1,287,000 | +41,000 | +3.3% | 8,085 |
| 2013/04/04 | 1,168,000 | 1,265,000 | 1,150,000 | 1,246,000 | +69,000 | +5.9% | 5,575 |
| 2013/04/03 | 1,194,000 | 1,235,000 | 1,154,000 | 1,177,000 | -45,000 | -3.7% | 5,325 |
| 2013/04/02 | 1,160,000 | 1,226,000 | 1,130,000 | 1,222,000 | +43,000 | +3.6% | 7,472 |
| 2013/04/01 | 1,259,000 | 1,269,000 | 1,171,000 | 1,179,000 | -110,000 | -8.5% | 4,712 |
| 2013/03/29 | 1,295,000 | 1,295,000 | 1,200,000 | 1,289,000 | -12,000 | -0.9% | 4,649 |
| 2013/03/28 | 1,342,000 | 1,342,000 | 1,296,000 | 1,301,000 | -43,000 | -3.2% | 4,086 |
| 2013/03/27 | 1,348,000 | 1,358,000 | 1,331,000 | 1,344,000 | +7,000 | +0.5% | 2,821 |
| 2013/03/26 | 1,333,000 | 1,349,000 | 1,282,000 | 1,337,000 | +5,000 | +0.4% | 3,537 |
| 2013/03/25 | 1,290,000 | 1,340,000 | 1,290,000 | 1,332,000 | +63,000 | +5% | 4,430 |
| 2013/03/22 | 1,231,000 | 1,269,000 | 1,230,000 | 1,269,000 | +49,000 | +4% | 3,818 |
| 2013/03/21 | 1,193,000 | 1,228,000 | 1,180,000 | 1,220,000 | +15,000 | +1.2% | 4,197 |
| 2013/03/19 | 1,225,000 | 1,241,000 | 1,187,000 | 1,205,000 | -9,000 | -0.7% | 3,751 |
| 2013/03/18 | 1,220,000 | 1,240,000 | 1,202,000 | 1,214,000 | -21,000 | -1.7% | 2,697 |
| 2013/03/15 | 1,224,000 | 1,246,000 | 1,198,000 | 1,235,000 | +22,000 | +1.8% | 5,356 |
| 2013/03/14 | 1,153,000 | 1,213,000 | 1,153,000 | 1,213,000 | +68,000 | +5.9% | 2,976 |
| 2013/03/13 | 1,127,000 | 1,152,000 | 1,127,000 | 1,145,000 | +19,000 | +1.7% | 1,627 |
| 2013/03/12 | 1,121,000 | 1,133,000 | 1,108,000 | 1,126,000 | +10,000 | +0.9% | 2,715 |
| 2013/03/11 | 1,095,000 | 1,122,000 | 1,094,000 | 1,116,000 | +34,000 | +3.1% | 1,793 |
| 2013/03/08 | 1,100,000 | 1,110,000 | 1,077,000 | 1,082,000 | -22,000 | -2% | 2,941 |
| 2013/03/07 | 1,100,000 | 1,104,000 | 1,089,000 | 1,104,000 | +22,000 | +2% | 2,897 |
| 2013/03/06 | 1,066,000 | 1,089,000 | 1,065,000 | 1,082,000 | +16,000 | +1.5% | 2,089 |
| 2013/03/05 | 1,074,000 | 1,088,000 | 1,060,000 | 1,066,000 | -8,000 | -0.7% | 2,934 |
| 2013/03/04 | 1,077,000 | 1,105,000 | 1,071,000 | 1,074,000 | +17,000 | +1.6% | 3,219 |
| 2013/03/01 | 1,035,000 | 1,057,000 | 1,035,000 | 1,057,000 | +40,000 | +3.9% | 2,962 |
| 2013/02/28 | 1,018,000 | 1,028,000 | 1,015,000 | 1,017,000 | +6,000 | +0.6% | 2,609 |
| 2013/02/27 | 1,010,000 | 1,014,000 | 1,004,000 | 1,011,000 | +6,000 | +0.6% | 3,212 |
| 2013/02/26 | 998,000 | 1,015,000 | 996,000 | 1,005,000 | -2,000 | -0.2% | 3,131 |
| 2013/02/25 | 988,000 | 1,008,000 | 988,000 | 1,007,000 | +27,000 | +2.8% | 2,814 |
| 2013/02/22 | 980,000 | 982,000 | 973,000 | 980,000 | ±0 | ±0% | 2,360 |
| 2013/02/21 | 979,000 | 983,000 | 972,000 | 980,000 | -1,000 | -0.1% | 1,721 |
| 2013/02/20 | 969,000 | 982,000 | 961,000 | 981,000 | +12,000 | +1.2% | 2,589 |
| 2013/02/19 | 940,000 | 969,000 | 933,000 | 969,000 | +29,000 | +3.1% | 2,732 |
| 2013/02/18 | 956,000 | 956,000 | 932,000 | 940,000 | -1,000 | -0.1% | 1,383 |
| 2013/02/15 | 938,000 | 941,000 | 925,000 | 941,000 | +3,000 | +0.3% | 2,551 |
| 2013/02/14 | 938,000 | 945,000 | 935,000 | 938,000 | +8,000 | +0.9% | 1,972 |
| 2013/02/13 | 939,000 | 939,000 | 928,000 | 930,000 | -9,000 | -1% | 1,609 |
| 2013/02/12 | 932,000 | 942,000 | 931,000 | 939,000 | +22,000 | +2.4% | 2,520 |
| 2013/02/08 | 920,000 | 924,000 | 916,000 | 917,000 | -3,000 | -0.3% | 1,753 |
| 2013/02/07 | 923,000 | 923,000 | 915,000 | 920,000 | -1,000 | -0.1% | 1,529 |
| 2013/02/06 | 925,000 | 928,000 | 921,000 | 921,000 | +2,000 | +0.2% | 2,095 |
| 2013/02/05 | 905,000 | 922,000 | 904,000 | 919,000 | +10,000 | +1.1% | 2,611 |
| 2013/02/04 | 917,000 | 919,000 | 909,000 | 909,000 | -10,000 | -1.1% | 2,018 |
| 2013/02/01 | 931,000 | 934,000 | 913,000 | 919,000 | -5,000 | -0.5% | 3,150 |
| 2013/01/31 | 906,000 | 928,000 | 901,000 | 924,000 | +23,000 | +2.6% | 2,678 |
| 2013/01/30 | 897,000 | 906,000 | 895,000 | 901,000 | ±0 | ±0% | 1,463 |
| 2013/01/29 | 895,000 | 907,000 | 890,000 | 901,000 | +6,000 | +0.7% | 1,784 |
| 2013/01/28 | 886,000 | 895,000 | 883,000 | 895,000 | +14,000 | +1.6% | 1,940 |
| 2013/01/25 | 880,000 | 883,000 | 877,000 | 881,000 | +5,000 | +0.6% | 2,184 |
2951～
3000
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
