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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,110,000 | 1,143,000 | 1,072,000 | 1,107,000 | -55,000 | -4.7% | 5,285 |
| 2013/05/22 | 1,200,000 | 1,205,000 | 1,135,000 | 1,162,000 | -47,000 | -3.9% | 4,610 |
| 2013/05/21 | 1,256,000 | 1,260,000 | 1,191,000 | 1,209,000 | -51,000 | -4% | 3,457 |
| 2013/05/20 | 1,208,000 | 1,265,000 | 1,205,000 | 1,260,000 | +82,000 | +7% | 5,814 |
| 2013/05/17 | 1,152,000 | 1,198,000 | 1,152,000 | 1,178,000 | +39,000 | +3.4% | 5,265 |
| 2013/05/16 | 1,166,000 | 1,180,000 | 1,126,000 | 1,139,000 | +3,000 | +0.3% | 5,997 |
| 2013/05/15 | 1,087,000 | 1,136,000 | 1,071,000 | 1,136,000 | +15,000 | +1.3% | 5,167 |
| 2013/05/14 | 1,075,000 | 1,150,000 | 1,030,000 | 1,121,000 | -14,000 | -1.2% | 6,996 |
| 2013/05/13 | 1,171,000 | 1,173,000 | 1,121,000 | 1,135,000 | -66,000 | -5.5% | 5,271 |
| 2013/05/10 | 1,240,000 | 1,245,000 | 1,187,000 | 1,201,000 | -37,000 | -3% | 2,975 |
| 2013/05/09 | 1,265,000 | 1,265,000 | 1,234,000 | 1,238,000 | -43,000 | -3.4% | 2,929 |
| 2013/05/08 | 1,266,000 | 1,296,000 | 1,266,000 | 1,281,000 | -9,000 | -0.7% | 2,267 |
| 2013/05/07 | 1,309,000 | 1,312,000 | 1,277,000 | 1,290,000 | -13,000 | -1% | 2,561 |
| 2013/05/02 | 1,304,000 | 1,307,000 | 1,282,000 | 1,303,000 | -13,000 | -1% | 1,381 |
| 2013/05/01 | 1,312,000 | 1,319,000 | 1,301,000 | 1,316,000 | +10,000 | +0.8% | 1,515 |
| 2013/04/30 | 1,295,000 | 1,320,000 | 1,293,000 | 1,306,000 | +26,000 | +2% | 3,530 |
| 2013/04/26 | 1,315,000 | 1,315,000 | 1,278,000 | 1,280,000 | -30,000 | -2.3% | 1,954 |
| 2013/04/25 | 1,301,000 | 1,314,000 | 1,277,000 | 1,310,000 | +4,000 | +0.3% | 2,836 |
| 2013/04/24 | 1,301,000 | 1,306,000 | 1,267,000 | 1,306,000 | +13,000 | +1% | 2,486 |
| 2013/04/23 | 1,286,000 | 1,293,000 | 1,254,000 | 1,293,000 | -2,000 | -0.2% | 2,658 |
| 2013/04/22 | 1,300,000 | 1,322,000 | 1,286,000 | 1,295,000 | -4,000 | -0.3% | 2,073 |
| 2013/04/19 | 1,259,000 | 1,312,000 | 1,257,000 | 1,299,000 | +46,000 | +3.7% | 3,401 |
| 2013/04/18 | 1,245,000 | 1,266,000 | 1,232,000 | 1,253,000 | +13,000 | +1% | 2,277 |
| 2013/04/17 | 1,239,000 | 1,252,000 | 1,215,000 | 1,240,000 | +11,000 | +0.9% | 3,298 |
| 2013/04/16 | 1,240,000 | 1,277,000 | 1,228,000 | 1,229,000 | -41,000 | -3.2% | 2,828 |
| 2013/04/15 | 1,282,000 | 1,289,000 | 1,266,000 | 1,270,000 | -6,000 | -0.5% | 3,168 |
| 2013/04/12 | 1,254,000 | 1,278,000 | 1,241,000 | 1,276,000 | +18,000 | +1.4% | 3,561 |
| 2013/04/11 | 1,260,000 | 1,274,000 | 1,204,000 | 1,258,000 | -2,000 | -0.2% | 5,231 |
| 2013/04/10 | 1,233,000 | 1,274,000 | 1,212,000 | 1,260,000 | +3,000 | +0.2% | 5,289 |
| 2013/04/09 | 1,288,000 | 1,288,000 | 1,253,000 | 1,257,000 | -31,000 | -2.4% | 3,884 |
| 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 |
2951～
3000
件表示中 / 3722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
